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 14800 CE
Delta: 0.04 Vega: 2.48 Theta: -1.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	6.35 ₹ 889	1.8 252.00	14.26	2,613 3,65,820	142 19,880	2,447 3,42,580
11 Dec	13728.05	4.65 ₹ 651	-0.05 -7.00	15.59	1,703 2,38,420	-114 -15,960	2,285 3,19,900
10 Dec	13534.35	4.6 ₹ 644	-0.6 -84.00	17.68	3,247 4,54,580	-479 -67,060	2,385 3,33,900
9 Dec	13741.35	4.95 ₹ 693	-0.75 -105.00	14.80	2,673 3,74,220	-415 -58,100	2,862 4,00,680
8 Dec	13764.70	5.65 ₹ 791	-6.4 -896.00	14.49	6,686 9,36,040	-671 -93,940	3,289 4,60,460
5 Dec	13998.50	11.85 ₹ 1,659	2.1 294.00	12.13	5,581 7,81,340	262 36,680	3,965 5,55,100
4 Dec	13875.20	10 ₹ 1,400	-0.6 -84.00	13.09	4,912 6,87,680	613 85,820	3,737 5,23,180
3 Dec	13844.00	10.15 ₹ 1,421	-6.45 -903.00	12.94	5,406 7,56,840	186 26,040	3,127 4,37,780
2 Dec	13990.50	16.3 ₹ 2,282	-4.5 -630.00	12.20	4,152 5,81,280	205 28,700	2,961 4,14,540
1 Dec	14046.45	20.7 ₹ 2,898	-3.55 -497.00	11.91	4,916 6,88,240	53 7,420	2,761 3,86,540
28 Nov	14043.70	24.95 ₹ 3,493	-4.85 -679.00	11.76	4,807 6,72,980	933 1,30,620	2,723 3,81,220
27 Nov	14075.90	29.15 ₹ 4,081	1.35 189.00	11.67	4,850 6,79,000	417 58,380	1,790 2,50,600
26 Nov	14009.30	28.45 ₹ 3,983	12.25 1715.00	12.14	4,637 6,49,180	779 1,09,060	1,393 1,95,020
25 Nov	13806.70	15.5 ₹ 2,170	-4.7 -658.00	12.70	884 1,23,760	269 37,660	617 86,380
24 Nov	13738.50	19.4 ₹ 2,716	-15.55 -2177.00	14.10	764 1,06,960	113 15,820	348 48,720
21 Nov	13851.35	33.4 ₹ 4,676	-13.5 -1890.00	13.83	470 65,800	182 25,480	230 32,200
20 Nov	13992.20	50 ₹ 7,000	-18.05 -2527.00	13.22	77 10,780	45 6,300	45 6,300
19 Nov	14000.60	68.05 ₹ 9,527	0 0.00	3.28	0 0	0 0	0 0
18 Nov	13917.25	68.05 ₹ 9,527	0 0.00	3.65	0 0	0 0	0 0

17 Nov	13997.45	68.05 ₹ 9,527	0 0.00	3.15	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14800 expiring on 30DEC2025

Delta for 14800 CE is 0.04

Historical price for 14800 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 6.35, which was 1.8 higher than the previous day. The implied volatity was 14.26, the open interest changed by 142 which increased total open position to 2447

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was 15.59, the open interest changed by -114 which decreased total open position to 2285

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 17.68, the open interest changed by -479 which decreased total open position to 2385

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 4.95, which was -0.75 lower than the previous day. The implied volatity was 14.80, the open interest changed by -415 which decreased total open position to 2862

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 5.65, which was -6.4 lower than the previous day. The implied volatity was 14.49, the open interest changed by -671 which decreased total open position to 3289

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 11.85, which was 2.1 higher than the previous day. The implied volatity was 12.13, the open interest changed by 262 which increased total open position to 3965

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 10, which was -0.6 lower than the previous day. The implied volatity was 13.09, the open interest changed by 613 which increased total open position to 3737

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 10.15, which was -6.45 lower than the previous day. The implied volatity was 12.94, the open interest changed by 186 which increased total open position to 3127

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 16.3, which was -4.5 lower than the previous day. The implied volatity was 12.20, the open interest changed by 205 which increased total open position to 2961

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 20.7, which was -3.55 lower than the previous day. The implied volatity was 11.91, the open interest changed by 53 which increased total open position to 2761

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 24.95, which was -4.85 lower than the previous day. The implied volatity was 11.76, the open interest changed by 933 which increased total open position to 2723

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 29.15, which was 1.35 higher than the previous day. The implied volatity was 11.67, the open interest changed by 417 which increased total open position to 1790

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 28.45, which was 12.25 higher than the previous day. The implied volatity was 12.14, the open interest changed by 779 which increased total open position to 1393

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 15.5, which was -4.7 lower than the previous day. The implied volatity was 12.70, the open interest changed by 269 which increased total open position to 617

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 19.4, which was -15.55 lower than the previous day. The implied volatity was 14.10, the open interest changed by 113 which increased total open position to 348

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 33.4, which was -13.5 lower than the previous day. The implied volatity was 13.83, the open interest changed by 182 which increased total open position to 230

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 50, which was -18.05 lower than the previous day. The implied volatity was 13.22, the open interest changed by 45 which increased total open position to 45

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 68.05, 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 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 68.05, which was 0 lower than the previous day. The implied volatity was 3.65, 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 68.05, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0

MIDCPNIFTY 30DEC2025 14800 PE
Delta: -0.78 Vega: 9.17 Theta: -5.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	950 ₹ 1,33,000	20 2800.00	32.38	1 140	0 0	0 0
11 Dec	13728.05	930 ₹ 1,30,200	245 34300.00	-	0 0	0 0	0 0
10 Dec	13534.35	930 ₹ 1,30,200	245 34300.00	-	0 0	0 0	0 0
9 Dec	13741.35	930 ₹ 1,30,200	245 34300.00	-	0 0	0 0	0 0
8 Dec	13764.70	930 ₹ 1,30,200	245 34300.00	-	0 0	0 0	0 0
5 Dec	13998.50	930 ₹ 1,30,200	245 34300.00	-	0 0	0 0	0 0
4 Dec	13875.20	930 ₹ 1,30,200	245 34300.00	-	0 0	-1 -140	0 0
3 Dec	13844.00	930 ₹ 1,30,200	245 34300.00	24.06	1 140	0 0	1 140
2 Dec	13990.50	685 ₹ 95,900	-1359.7 -190358.00	-	0 0	0 0	0 0
1 Dec	14046.45	685 ₹ 95,900	-1359.7 -190358.00	-	0 0	1 140	0 0
28 Nov	14043.70	685 ₹ 95,900	-1359.7 -190358.00	15.24	1 140	0 0	0 0
27 Nov	14075.90	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	2044.7 ₹ 2,86,258	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14800 expiring on 30DEC2025

Delta for 14800 PE is -0.78

Historical price for 14800 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 950, which was 20 higher than the previous day. The implied volatity was 32.38, 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 930, which was 245 higher 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 930, which was 245 higher 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 930, which was 245 higher 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 930, which was 245 higher 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 930, which was 245 higher 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 930, which was 245 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 930, which was 245 higher than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 1

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 685, which was -1359.7 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 685, which was -1359.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 685, which was -1359.7 lower than the previous day. The implied volatity was 15.24, 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 2044.7, 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 2044.7, 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 2044.7, 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 2044.7, 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 2044.7, 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 2044.7, 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 2044.7, 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 2044.7, 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 2044.7, 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