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 14650 CE
Delta: 0.06 Vega: 3.58 Theta: -1.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	10.1 ₹ 1,414	2.85 399.00	13.34	299 41,860	-17 -2,380	314 43,960
11 Dec	13728.05	6.55 ₹ 917	0.05 7.00	14.52	103 14,420	14 1,960	337 47,180
10 Dec	13534.35	6.75 ₹ 945	-2.1 -294.00	16.90	236 33,040	29 4,060	323 45,220
9 Dec	13741.35	8.5 ₹ 1,190	-1.2 -168.00	14.29	310 43,400	15 2,100	322 45,080
8 Dec	13764.70	9.75 ₹ 1,365	-11.9 -1666.00	14.03	567 79,380	-9 -1,260	305 42,700
5 Dec	13998.50	21.75 ₹ 3,045	5.15 721.00	11.82	302 42,280	29 4,060	312 43,680
4 Dec	13875.20	17.7 ₹ 2,478	-0.75 -105.00	12.79	303 42,420	24 3,360	282 39,480
3 Dec	13844.00	18.15 ₹ 2,541	-13.2 -1848.00	12.69	390 54,600	58 8,120	261 36,540
2 Dec	13990.50	31.15 ₹ 4,361	-9.55 -1337.00	12.25	421 58,940	19 2,660	207 28,980
1 Dec	14046.45	40.05 ₹ 5,607	-5.2 -728.00	12.11	318 44,520	17 2,380	189 26,460
28 Nov	14043.70	46.8 ₹ 6,552	-7.65 -1071.00	11.99	239 33,460	27 3,780	171 23,940
27 Nov	14075.90	54.4 ₹ 7,616	5.05 707.00	11.97	372 52,080	22 3,080	143 20,020

26 Nov	14009.30	51.9 ₹ 7,266	29.2 4088.00	12.44	408 57,120	110 15,400	118 16,520
25 Nov	13806.70	22.7 ₹ 3,178	-7.45 -1043.00	12.09	3 420	1 140	8 1,120
24 Nov	13738.50	31 ₹ 4,340	-51 -7140.00	14.05	13 1,820	4 560	4 560
21 Nov	13851.35	82 ₹ 11,480	0 0.00	3.49	0 0	0 0	0 0
20 Nov	13992.20	82 ₹ 11,480	0 0.00	2.59	0 0	0 0	0 0
19 Nov	14000.60	82 ₹ 11,480	0 0.00	2.56	0 0	0 0	0 0
18 Nov	13917.25	82 ₹ 11,480	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14650 expiring on 30DEC2025

Delta for 14650 CE is 0.06

Historical price for 14650 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 10.1, which was 2.85 higher than the previous day. The implied volatity was 13.34, the open interest changed by -17 which decreased total open position to 314

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 6.55, which was 0.05 higher than the previous day. The implied volatity was 14.52, the open interest changed by 14 which increased total open position to 337

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 6.75, which was -2.1 lower than the previous day. The implied volatity was 16.90, the open interest changed by 29 which increased total open position to 323

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 8.5, which was -1.2 lower than the previous day. The implied volatity was 14.29, the open interest changed by 15 which increased total open position to 322

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 9.75, which was -11.9 lower than the previous day. The implied volatity was 14.03, the open interest changed by -9 which decreased total open position to 305

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 21.75, which was 5.15 higher than the previous day. The implied volatity was 11.82, the open interest changed by 29 which increased total open position to 312

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 17.7, which was -0.75 lower than the previous day. The implied volatity was 12.79, the open interest changed by 24 which increased total open position to 282

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 18.15, which was -13.2 lower than the previous day. The implied volatity was 12.69, the open interest changed by 58 which increased total open position to 261

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 31.15, which was -9.55 lower than the previous day. The implied volatity was 12.25, the open interest changed by 19 which increased total open position to 207

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 40.05, which was -5.2 lower than the previous day. The implied volatity was 12.11, the open interest changed by 17 which increased total open position to 189

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 46.8, which was -7.65 lower than the previous day. The implied volatity was 11.99, the open interest changed by 27 which increased total open position to 171

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 54.4, which was 5.05 higher than the previous day. The implied volatity was 11.97, the open interest changed by 22 which increased total open position to 143

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 51.9, which was 29.2 higher than the previous day. The implied volatity was 12.44, the open interest changed by 110 which increased total open position to 118

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 22.7, which was -7.45 lower than the previous day. The implied volatity was 12.09, the open interest changed by 1 which increased total open position to 8

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 31, which was -51 lower than the previous day. The implied volatity was 14.05, the open interest changed by 4 which increased total open position to 4

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 82, which was 0 lower than the previous day. The implied volatity was 3.49, 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 82, which was 0 lower than the previous day. The implied volatity was 2.59, 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 82, which was 0 lower than the previous day. The implied volatity was 2.56, 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 82, 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 0, 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 14650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1910.9 ₹ 2,67,526	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14650 expiring on 30DEC2025

Delta for 14650 PE is -

Historical price for 14650 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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 1910.9, 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