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 14700 CE
Delta: 0.05 Vega: 3.18 Theta: -1.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	8.7 ₹ 1,218	2.95 413.00	13.67	3,377 4,72,780	630 88,200	1,993 2,79,020
11 Dec	13728.05	5.6 ₹ 784	0.15 21.00	14.78	3,011 4,21,540	-680 -95,200	1,365 1,91,100
10 Dec	13534.35	5.4 ₹ 756	-1.55 -217.00	16.90	3,148 4,40,720	-298 -41,720	2,078 2,90,920
9 Dec	13741.35	6.65 ₹ 931	-1.15 -161.00	14.29	3,855 5,39,700	213 29,820	2,403 3,36,420
8 Dec	13764.70	7.2 ₹ 1,008	-10.15 -1421.00	13.86	5,632 7,88,480	-130 -18,200	2,215 3,10,100
5 Dec	13998.50	17.05 ₹ 2,387	3.6 504.00	11.80	3,542 4,95,880	-310 -43,400	2,352 3,29,280
4 Dec	13875.20	13.5 ₹ 1,890	-1.7 -238.00	12.65	3,680 5,15,200	763 1,06,820	2,666 3,73,240
3 Dec	13844.00	14.55 ₹ 2,037	-10.5 -1470.00	12.69	5,178 7,24,920	-122 -17,080	1,954 2,73,560
2 Dec	13990.50	24.2 ₹ 3,388	-8.25 -1155.00	12.08	4,296 6,01,440	363 50,820	2,112 2,95,680
1 Dec	14046.45	31 ₹ 4,340	-5.8 -812.00	11.87	3,792 5,30,880	168 23,520	1,748 2,44,720
28 Nov	14043.70	37.1 ₹ 5,194	-7.95 -1113.00	11.78	1,995 2,79,300	10 1,400	1,580 2,21,200
27 Nov	14075.90	45.45 ₹ 6,363	3.8 532.00	11.95	2,446 3,42,440	264 36,960	1,567 2,19,380
26 Nov	14009.30	44.55 ₹ 6,237	19.35 2709.00	12.50	4,029 5,64,060	956 1,33,840	1,302 1,82,280
25 Nov	13806.70	24.7 ₹ 3,458	-2.2 -308.00	12.98	624 87,360	303 42,420	342 47,880

24 Nov	13738.50	26.8 ₹ 3,752	-24.55 -3437.00	14.05	93 13,020	37 5,180	38 5,320
21 Nov	13851.35	51.35 ₹ 7,189	-25.75 -3605.00	14.50	2 280	1 140	1 140
20 Nov	13992.20	77.1 ₹ 10,794	0 0.00	2.84	0 0	0 0	0 0
19 Nov	14000.60	77.1 ₹ 10,794	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	77.1 ₹ 10,794	0 0.00	3.18	0 0	0 0	0 0
17 Nov	13997.45	77.1 ₹ 10,794	0 0.00	2.68	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14700 expiring on 30DEC2025

Delta for 14700 CE is 0.05

Historical price for 14700 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 8.7, which was 2.95 higher than the previous day. The implied volatity was 13.67, the open interest changed by 630 which increased total open position to 1993

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 5.6, which was 0.15 higher than the previous day. The implied volatity was 14.78, the open interest changed by -680 which decreased total open position to 1365

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 5.4, which was -1.55 lower than the previous day. The implied volatity was 16.90, the open interest changed by -298 which decreased total open position to 2078

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 6.65, which was -1.15 lower than the previous day. The implied volatity was 14.29, the open interest changed by 213 which increased total open position to 2403

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 7.2, which was -10.15 lower than the previous day. The implied volatity was 13.86, the open interest changed by -130 which decreased total open position to 2215

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 17.05, which was 3.6 higher than the previous day. The implied volatity was 11.80, the open interest changed by -310 which decreased total open position to 2352

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 13.5, which was -1.7 lower than the previous day. The implied volatity was 12.65, the open interest changed by 763 which increased total open position to 2666

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 14.55, which was -10.5 lower than the previous day. The implied volatity was 12.69, the open interest changed by -122 which decreased total open position to 1954

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 24.2, which was -8.25 lower than the previous day. The implied volatity was 12.08, the open interest changed by 363 which increased total open position to 2112

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 31, which was -5.8 lower than the previous day. The implied volatity was 11.87, the open interest changed by 168 which increased total open position to 1748

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 37.1, which was -7.95 lower than the previous day. The implied volatity was 11.78, the open interest changed by 10 which increased total open position to 1580

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 45.45, which was 3.8 higher than the previous day. The implied volatity was 11.95, the open interest changed by 264 which increased total open position to 1567

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 44.55, which was 19.35 higher than the previous day. The implied volatity was 12.50, the open interest changed by 956 which increased total open position to 1302

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 24.7, which was -2.2 lower than the previous day. The implied volatity was 12.98, the open interest changed by 303 which increased total open position to 342

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 26.8, which was -24.55 lower than the previous day. The implied volatity was 14.05, the open interest changed by 37 which increased total open position to 38

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 51.35, which was -25.75 lower than the previous day. The implied volatity was 14.50, the open interest changed by 1 which increased total open position to 1

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 77.1, which was 0 lower than the previous day. The implied volatity was 2.84, 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 77.1, 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 77.1, which was 0 lower than the previous day. The implied volatity was 3.18, 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 77.1, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0

MIDCPNIFTY 30DEC2025 14700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	1955.25 ₹ 2,73,735	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14700 expiring on 30DEC2025

Delta for 14700 PE is -

Historical price for 14700 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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 1955.25, 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