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 14600 CE
Delta: 0.07 Vega: 4.01 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	11.65 ₹ 1,631	3.3 462.00	12.98	5,158 7,22,120	-650 -91,000	1,703 2,38,420
11 Dec	13728.05	7.95 ₹ 1,113	0.85 119.00	14.35	3,962 5,54,680	-42 -5,880	2,351 3,29,140
10 Dec	13534.35	7 ₹ 980	-3.4 -476.00	16.36	4,227 5,91,780	772 1,08,080	2,395 3,35,300
9 Dec	13741.35	10.3 ₹ 1,442	-1.5 -210.00	14.17	5,108 7,15,120	-339 -47,460	1,655 2,31,700
8 Dec	13764.70	11 ₹ 1,540	-16.45 -2303.00	13.69	10,177 14,24,780	-590 -82,600	2,067 2,89,380
5 Dec	13998.50	27.7 ₹ 3,878	7.3 1022.00	11.87	8,927 12,49,780	544 76,160	2,715 3,80,100
4 Dec	13875.20	21.5 ₹ 3,010	-0.95 -133.00	12.72	5,332 7,46,480	708 99,120	2,171 3,03,940
3 Dec	13844.00	22.25 ₹ 3,115	-16.6 -2324.00	12.66	6,954 9,73,560	823 1,15,220	1,503 2,10,420

2 Dec	13990.50	37.95 ₹ 5,313	-12.25 -1715.00	12.25	2,851 3,99,140	194 27,160	701 98,140
1 Dec	14046.45	50 ₹ 7,000	-5.65 -791.00	12.28	2,191 3,06,740	-7 -980	498 69,720
28 Nov	14043.70	56.95 ₹ 7,973	-9.55 -1337.00	12.09	1,180 1,65,200	98 13,720	504 70,560
27 Nov	14075.90	64.65 ₹ 9,051	-22.5 -3150.00	12.02	1,524 2,13,360	407 56,980	407 56,980
26 Nov	14009.30	87.15 ₹ 12,201	0 0.00	2.58	0 0	0 0	0 0
25 Nov	13806.70	87.15 ₹ 12,201	0 0.00	3.73	0 0	0 0	0 0
24 Nov	13738.50	87.15 ₹ 12,201	0 0.00	4.04	0 0	0 0	0 0
21 Nov	13851.35	87.15 ₹ 12,201	0 0.00	3.20	0 0	0 0	0 0
20 Nov	13992.20	87.15 ₹ 12,201	0 0.00	2.34	0 0	0 0	0 0
19 Nov	14000.60	87.15 ₹ 12,201	0 0.00	2.28	0 0	0 0	0 0
18 Nov	13917.25	87.15 ₹ 12,201	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	87.15 ₹ 12,201	0 0.00	2.19	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14600 expiring on 30DEC2025

Delta for 14600 CE is 0.07

Historical price for 14600 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 11.65, which was 3.3 higher than the previous day. The implied volatity was 12.98, the open interest changed by -650 which decreased total open position to 1703

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 7.95, which was 0.85 higher than the previous day. The implied volatity was 14.35, the open interest changed by -42 which decreased total open position to 2351

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 7, which was -3.4 lower than the previous day. The implied volatity was 16.36, the open interest changed by 772 which increased total open position to 2395

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 10.3, which was -1.5 lower than the previous day. The implied volatity was 14.17, the open interest changed by -339 which decreased total open position to 1655

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 11, which was -16.45 lower than the previous day. The implied volatity was 13.69, the open interest changed by -590 which decreased total open position to 2067

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 27.7, which was 7.3 higher than the previous day. The implied volatity was 11.87, the open interest changed by 544 which increased total open position to 2715

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 21.5, which was -0.95 lower than the previous day. The implied volatity was 12.72, the open interest changed by 708 which increased total open position to 2171

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 22.25, which was -16.6 lower than the previous day. The implied volatity was 12.66, the open interest changed by 823 which increased total open position to 1503

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 37.95, which was -12.25 lower than the previous day. The implied volatity was 12.25, the open interest changed by 194 which increased total open position to 701

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 50, which was -5.65 lower than the previous day. The implied volatity was 12.28, the open interest changed by -7 which decreased total open position to 498

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 56.95, which was -9.55 lower than the previous day. The implied volatity was 12.09, the open interest changed by 98 which increased total open position to 504

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 64.65, which was -22.5 lower than the previous day. The implied volatity was 12.02, the open interest changed by 407 which increased total open position to 407

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 87.15, which was 0 lower than the previous day. The implied volatity was 2.58, 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 87.15, which was 0 lower than the previous day. The implied volatity was 3.73, 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 87.15, which was 0 lower than the previous day. The implied volatity was 4.04, 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 87.15, which was 0 lower than the previous day. The implied volatity was 3.20, 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 87.15, which was 0 lower than the previous day. The implied volatity was 2.34, 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 87.15, which was 0 lower than the previous day. The implied volatity was 2.28, 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 87.15, 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 87.15, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

MIDCPNIFTY 30DEC2025 14600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1866.8 ₹ 2,61,352	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14600 expiring on 30DEC2025

Delta for 14600 PE is -

Historical price for 14600 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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 1866.8, 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