MIDCPNIFTY

Nifty Midcap Select

13908.25 +180.20 (1.31%)

L: 13757.05 H: 13919.6

Back to Option Chain

Historical option data for MIDCPNIFTY
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MIDCPNIFTY 30-DEC-2025 14350 CE
Delta: 0.18 Vega: 8.07 Theta: -3.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	37.45 ₹ 5,243	17.3 2422.00	12.69	833 1,16,620	64 8,960	330 46,200
11 Dec	13728.05	20.9 ₹ 2,926	6.65 931.00	13.52	436 61,040	-73 -10,220	267 37,380
10 Dec	13534.35	13.85 ₹ 1,939	-12.9 -1806.00	14.97	659 92,260	25 3,500	342 47,880
9 Dec	13741.35	27.2 ₹ 3,808	-4.45 -623.00	13.60	1,265 1,77,100	-306 -42,840	318 44,520
8 Dec	13764.70	29.5 ₹ 4,130	-49.25 -6895.00	13.21	3,708 5,19,120	-906 -1,26,840	636 89,040
5 Dec	13998.50	77.45 ₹ 10,843	21.45 3003.00	12.07	1,318 1,84,520	263 36,820	1,506 2,10,840
4 Dec	13875.20	57.1 ₹ 7,994	-1.6 -224.00	12.70	1,385 1,93,900	543 76,020	1,247 1,74,580
3 Dec	13844.00	60.95 ₹ 8,533	-37 -5180.00	12.89	1,278 1,78,920	584 81,760	708 99,120
2 Dec	13990.50	96.3 ₹ 13,482	-23.4 -3276.00	12.60	258 36,120	31 4,340	124 17,360
1 Dec	14046.45	120.1 ₹ 16,814	-10.6 -1484.00	12.73	266 37,240	2 280	91 12,740
28 Nov	14043.70	129.2 ₹ 18,088	-15.7 -2198.00	12.43	142 19,880	55 7,700	89 12,460
27 Nov	14075.90	145.85 ₹ 20,419	28.5 3990.00	12.61	127 17,780	33 4,620	33 4,620
26 Nov	14009.30	117.35 ₹ 16,429	0 0.00	1.19	0 0	0 0	0 0
25 Nov	13806.70	117.35 ₹ 16,429	0 0.00	2.33	0 0	0 0	0 0
24 Nov	13738.50	117.35 ₹ 16,429	0 0.00	2.75	0 0	0 0	0 0
21 Nov	13851.35	117.35 ₹ 16,429	0 0.00	1.91	0 0	0 0	0 0
20 Nov	13992.20	117.35 ₹ 16,429	0 0.00	1.05	0 0	0 0	0 0
19 Nov	14000.60	117.35 ₹ 16,429	0 0.00	1.03	0 0	0 0	0 0
18 Nov	13917.25	117.35 ₹ 16,429	0 0.00	1.45	0 0	0 0	0 0

17 Nov	13997.45	117.35 ₹ 16,429	0 0.00	0.95	0 0	0 0	0 0
14 Nov	13865.25	117.35 ₹ 16,429	0 0.00	1.46	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14350 expiring on 30DEC2025

Delta for 14350 CE is 0.18

Historical price for 14350 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 37.45, which was 17.3 higher than the previous day. The implied volatity was 12.69, the open interest changed by 64 which increased total open position to 330

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 20.9, which was 6.65 higher than the previous day. The implied volatity was 13.52, the open interest changed by -73 which decreased total open position to 267

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 13.85, which was -12.9 lower than the previous day. The implied volatity was 14.97, the open interest changed by 25 which increased total open position to 342

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 27.2, which was -4.45 lower than the previous day. The implied volatity was 13.60, the open interest changed by -306 which decreased total open position to 318

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 29.5, which was -49.25 lower than the previous day. The implied volatity was 13.21, the open interest changed by -906 which decreased total open position to 636

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 77.45, which was 21.45 higher than the previous day. The implied volatity was 12.07, the open interest changed by 263 which increased total open position to 1506

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 57.1, which was -1.6 lower than the previous day. The implied volatity was 12.70, the open interest changed by 543 which increased total open position to 1247

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 60.95, which was -37 lower than the previous day. The implied volatity was 12.89, the open interest changed by 584 which increased total open position to 708

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 96.3, which was -23.4 lower than the previous day. The implied volatity was 12.60, the open interest changed by 31 which increased total open position to 124

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 120.1, which was -10.6 lower than the previous day. The implied volatity was 12.73, the open interest changed by 2 which increased total open position to 91

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 129.2, which was -15.7 lower than the previous day. The implied volatity was 12.43, the open interest changed by 55 which increased total open position to 89

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 145.85, which was 28.5 higher than the previous day. The implied volatity was 12.61, the open interest changed by 33 which increased total open position to 33

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 117.35, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0

MIDCPNIFTY 30DEC2025 14350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1650.8 ₹ 2,31,112	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14350 expiring on 30DEC2025

Delta for 14350 PE is -

Historical price for 14350 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 1650.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for MIDCPNIFTY

MIDCPNIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD