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 14450 CE
Delta: 0.12 Vega: 6.19 Theta: -2.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	22.85 ₹ 3,199	8.8 1232.00	12.63	966 1,35,240	355 49,700	604 84,560
11 Dec	13728.05	13.9 ₹ 1,946	3 420.00	13.78	506 70,840	-7 -980	261 36,540
10 Dec	13534.35	10.1 ₹ 1,414	-8.25 -1155.00	15.42	388 54,320	-42 -5,880	278 38,920
9 Dec	13741.35	17.85 ₹ 2,499	-2.9 -406.00	13.68	514 71,960	64 8,960	318 44,520
8 Dec	13764.70	19.7 ₹ 2,758	-32.8 -4592.00	13.34	1,374 1,92,360	38 5,320	255 35,700
5 Dec	13998.50	51.95 ₹ 7,273	14.25 1995.00	11.92	454 63,560	-10 -1,400	216 30,240
4 Dec	13875.20	38.75 ₹ 5,425	-2.25 -315.00	12.63	286 40,040	-21 -2,940	241 33,740
3 Dec	13844.00	42 ₹ 5,880	-27.3 -3822.00	12.82	1,178 1,64,920	72 10,080	260 36,400
2 Dec	13990.50	69 ₹ 9,660	-16.9 -2366.00	12.53	196 27,440	33 4,620	188 26,320

1 Dec	14046.45	86.05 ₹ 12,047	-8.95 -1253.00	12.49	151 21,140	16 2,240	155 21,700
28 Nov	14043.70	96.5 ₹ 13,510	-13.7 -1918.00	12.38	182 25,480	3 420	138 19,320
27 Nov	14075.90	109 ₹ 15,260	7.85 1099.00	12.41	188 26,320	63 8,820	134 18,760
26 Nov	14009.30	103.9 ₹ 14,546	-0.45 -63.00	12.95	154 21,560	70 9,800	70 9,800
25 Nov	13806.70	104.35 ₹ 14,609	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	104.35 ₹ 14,609	0 0.00	3.28	0 0	0 0	0 0
21 Nov	13851.35	104.35 ₹ 14,609	0 0.00	2.43	0 0	0 0	0 0
20 Nov	13992.20	104.35 ₹ 14,609	0 0.00	1.58	0 0	0 0	0 0
19 Nov	14000.60	104.35 ₹ 14,609	0 0.00	1.54	0 0	0 0	0 0
18 Nov	13917.25	104.35 ₹ 14,609	0 0.00	1.95	0 0	0 0	0 0
17 Nov	13997.45	104.35 ₹ 14,609	0 0.00	1.45	0 0	0 0	0 0
14 Nov	13865.25	104.35 ₹ 14,609	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14450 expiring on 30DEC2025

Delta for 14450 CE is 0.12

Historical price for 14450 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 22.85, which was 8.8 higher than the previous day. The implied volatity was 12.63, the open interest changed by 355 which increased total open position to 604

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 13.9, which was 3 higher than the previous day. The implied volatity was 13.78, the open interest changed by -7 which decreased total open position to 261

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 10.1, which was -8.25 lower than the previous day. The implied volatity was 15.42, the open interest changed by -42 which decreased total open position to 278

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 17.85, which was -2.9 lower than the previous day. The implied volatity was 13.68, the open interest changed by 64 which increased total open position to 318

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 19.7, which was -32.8 lower than the previous day. The implied volatity was 13.34, the open interest changed by 38 which increased total open position to 255

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 51.95, which was 14.25 higher than the previous day. The implied volatity was 11.92, the open interest changed by -10 which decreased total open position to 216

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 38.75, which was -2.25 lower than the previous day. The implied volatity was 12.63, the open interest changed by -21 which decreased total open position to 241

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 42, which was -27.3 lower than the previous day. The implied volatity was 12.82, the open interest changed by 72 which increased total open position to 260

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 69, which was -16.9 lower than the previous day. The implied volatity was 12.53, the open interest changed by 33 which increased total open position to 188

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 86.05, which was -8.95 lower than the previous day. The implied volatity was 12.49, the open interest changed by 16 which increased total open position to 155

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 96.5, which was -13.7 lower than the previous day. The implied volatity was 12.38, the open interest changed by 3 which increased total open position to 138

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 109, which was 7.85 higher than the previous day. The implied volatity was 12.41, the open interest changed by 63 which increased total open position to 134

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 103.9, which was -0.45 lower than the previous day. The implied volatity was 12.95, the open interest changed by 70 which increased total open position to 70

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 104.35, 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 104.35, which was 0 lower than the previous day. The implied volatity was 3.28, 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 104.35, which was 0 lower than the previous day. The implied volatity was 2.43, 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 104.35, which was 0 lower than the previous day. The implied volatity was 1.58, 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 104.35, which was 0 lower than the previous day. The implied volatity was 1.54, 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 104.35, which was 0 lower than the previous day. The implied volatity was 1.95, 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 104.35, 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 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 104.35, 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

MIDCPNIFTY 30DEC2025 14450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	1 140
11 Dec	13728.05	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	1 140
10 Dec	13534.35	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	1 140
9 Dec	13741.35	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	0 0
8 Dec	13764.70	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	1 140
5 Dec	13998.50	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	0 0
4 Dec	13875.20	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	0 0
3 Dec	13844.00	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	0 0	0 0
2 Dec	13990.50	438.25 ₹ 61,355	-1298.05 -181727.00	-	0 0	1 140	0 0
1 Dec	14046.45	438.25 ₹ 61,355	-1298.05 -181727.00	16.71	4 560	1 140	1 140
28 Nov	14043.70	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0
14 Nov	13865.25	1736.3 ₹ 2,43,082	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14450 expiring on 30DEC2025

Delta for 14450 PE is -

Historical price for 14450 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 438.25, which was -1298.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 438.25, which was -1298.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 438.25, which was -1298.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 438.25, which was -1298.05 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 438.25, which was -1298.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 438.25, which was -1298.05 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 438.25, which was -1298.05 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 438.25, which was -1298.05 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 438.25, which was -1298.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 438.25, which was -1298.05 lower than the previous day. The implied volatity was 16.71, the open interest changed by 1 which increased total open position to 1

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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 1736.3, 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