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 14675 CE
Delta: 0.05 Vega: 3.19 Theta: -1.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	8.6 ₹ 1,204	2.45 343.00	13.42	225 31,500	-10 -1,400	113 15,820
11 Dec	13728.05	6.3 ₹ 882	0.35 49.00	14.75	10 1,400	-4 -560	124 17,360
10 Dec	13534.35	5.95 ₹ 833	-1.85 -259.00	17.00	87 12,180	31 4,340	128 17,920
9 Dec	13741.35	7.4 ₹ 1,036	-1.35 -189.00	14.25	74 10,360	8 1,120	99 13,860
8 Dec	13764.70	9 ₹ 1,260	-10.25 -1435.00	14.13	223 31,220	-11 -1,540	92 12,880
5 Dec	13998.50	19.7 ₹ 2,758	4.45 623.00	11.88	99 13,860	17 2,380	103 14,420
4 Dec	13875.20	15.3 ₹ 2,142	-1.45 -203.00	12.68	70 9,800	11 1,540	80 11,200
3 Dec	13844.00	16 ₹ 2,240	-11.95 -1673.00	12.64	95 13,300	26 3,640	70 9,800
2 Dec	13990.50	27.15 ₹ 3,801	-63.85 -8939.00	12.12	93 13,020	42 5,880	43 6,020
1 Dec	14046.45	91 ₹ 12,740	11.5 1610.00	17.14	1 140	0 0	0 0
28 Nov	14043.70	79.5 ₹ 11,130	0 0.00	2.94	0 0	0 0	0 0

27 Nov	14075.90	79.5 ₹ 11,130	0 0.00	2.73	0 0	0 0	0 0
26 Nov	14009.30	79.5 ₹ 11,130	0 0.00	2.97	0 0	0 0	0 0
25 Nov	13806.70	79.5 ₹ 11,130	0 0.00	4.12	0 0	0 0	0 0
24 Nov	13738.50	79.5 ₹ 11,130	0 0.00	4.41	0 0	0 0	0 0
21 Nov	13851.35	79.5 ₹ 11,130	0 0.00	3.58	0 0	0 0	0 0
20 Nov	13992.20	79.5 ₹ 11,130	0 0.00	2.70	0 0	0 0	0 0
19 Nov	14000.60	79.5 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	79.5 ₹ 11,130	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 14675 expiring on 30DEC2025

Delta for 14675 CE is 0.05

Historical price for 14675 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 8.6, which was 2.45 higher than the previous day. The implied volatity was 13.42, the open interest changed by -10 which decreased total open position to 113

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 6.3, which was 0.35 higher than the previous day. The implied volatity was 14.75, the open interest changed by -4 which decreased total open position to 124

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 5.95, which was -1.85 lower than the previous day. The implied volatity was 17.00, the open interest changed by 31 which increased total open position to 128

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was 14.25, the open interest changed by 8 which increased total open position to 99

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 9, which was -10.25 lower than the previous day. The implied volatity was 14.13, the open interest changed by -11 which decreased total open position to 92

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 19.7, which was 4.45 higher than the previous day. The implied volatity was 11.88, the open interest changed by 17 which increased total open position to 103

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 15.3, which was -1.45 lower than the previous day. The implied volatity was 12.68, the open interest changed by 11 which increased total open position to 80

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 16, which was -11.95 lower than the previous day. The implied volatity was 12.64, the open interest changed by 26 which increased total open position to 70

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 27.15, which was -63.85 lower than the previous day. The implied volatity was 12.12, the open interest changed by 42 which increased total open position to 43

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 91, which was 11.5 higher than the previous day. The implied volatity was 17.14, 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 79.5, which was 0 lower than the previous day. The implied volatity was 2.94, 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 79.5, which was 0 lower than the previous day. The implied volatity was 2.73, 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 79.5, which was 0 lower than the previous day. The implied volatity was 2.97, 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 79.5, which was 0 lower than the previous day. The implied volatity was 4.12, 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 79.5, which was 0 lower than the previous day. The implied volatity was 4.41, 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 79.5, which was 0 lower than the previous day. The implied volatity was 3.58, 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 79.5, which was 0 lower than the previous day. The implied volatity was 2.70, 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 79.5, 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 79.5, 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 14675 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1933.05 ₹ 2,70,627	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1933.05 ₹ 2,70,627	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 14675 expiring on 30DEC2025

Delta for 14675 PE is -

Historical price for 14675 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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 1933.05, 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