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 14900 CE
Delta: 0.03 Vega: 1.84 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	4.35 ₹ 609	0.45 63.00	14.65	948 1,32,720	55 7,700	834 1,16,760
11 Dec	13728.05	3.8 ₹ 532	-0.4 -56.00	16.32	654 91,560	36 5,040	780 1,09,200
10 Dec	13534.35	4.05 ₹ 567	0.2 28.00	18.51	1,281 1,79,340	-104 -14,560	744 1,04,160
9 Dec	13741.35	4 ₹ 560	-0.6 -84.00	15.47	970 1,35,800	-44 -6,160	847 1,18,580
8 Dec	13764.70	4.75 ₹ 665	-2.85 -399.00	15.24	1,939 2,71,460	166 23,240	895 1,25,300
5 Dec	13998.50	8.05 ₹ 1,127	1.45 203.00	12.41	1,007 1,40,980	15 2,100	726 1,01,640
4 Dec	13875.20	6.7 ₹ 938	-0.8 -112.00	13.26	1,520 2,12,800	213 29,820	721 1,00,940
3 Dec	13844.00	7.05 ₹ 987	-3.85 -539.00	13.18	1,748 2,44,720	108 15,120	525 73,500
2 Dec	13990.50	10 ₹ 1,400	-3.1 -434.00	12.12	1,102 1,54,280	-78 -10,920	472 66,080
1 Dec	14046.45	12.95 ₹ 1,813	-47.05 -6587.00	11.85	2,018 2,82,520	548 76,720	548 76,720
28 Nov	14043.70	60 ₹ 8,400	0 0.00	4.16	0 0	0 0	0 0
27 Nov	14075.90	60 ₹ 8,400	0 0.00	3.93	0 0	0 0	0 0
26 Nov	14009.30	60 ₹ 8,400	0 0.00	4.15	0 0	0 0	0 0
25 Nov	13806.70	60 ₹ 8,400	0 0.00	5.22	0 0	0 0	0 0
24 Nov	13738.50	60 ₹ 8,400	0 0.00	5.49	0 0	0 0	0 0

21 Nov	13851.35	60 ₹ 8,400	0 0.00	4.71	0 0	0 0	0 0
20 Nov	13992.20	60 ₹ 8,400	0 0.00	3.81	0 0	0 0	0 0
19 Nov	14000.60	60 ₹ 8,400	0 0.00	3.74	0 0	0 0	0 0
18 Nov	13917.25	60 ₹ 8,400	0 0.00	4.12	0 0	0 0	0 0
17 Nov	13997.45	60 ₹ 8,400	0 0.00	3.62	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14900 expiring on 30DEC2025

Delta for 14900 CE is 0.03

Historical price for 14900 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 4.35, which was 0.45 higher than the previous day. The implied volatity was 14.65, the open interest changed by 55 which increased total open position to 834

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 16.32, the open interest changed by 36 which increased total open position to 780

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was 18.51, the open interest changed by -104 which decreased total open position to 744

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was 15.47, the open interest changed by -44 which decreased total open position to 847

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 4.75, which was -2.85 lower than the previous day. The implied volatity was 15.24, the open interest changed by 166 which increased total open position to 895

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 8.05, which was 1.45 higher than the previous day. The implied volatity was 12.41, the open interest changed by 15 which increased total open position to 726

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 6.7, which was -0.8 lower than the previous day. The implied volatity was 13.26, the open interest changed by 213 which increased total open position to 721

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 7.05, which was -3.85 lower than the previous day. The implied volatity was 13.18, the open interest changed by 108 which increased total open position to 525

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 10, which was -3.1 lower than the previous day. The implied volatity was 12.12, the open interest changed by -78 which decreased total open position to 472

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 12.95, which was -47.05 lower than the previous day. The implied volatity was 11.85, the open interest changed by 548 which increased total open position to 548

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 4.16, 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 60, which was 0 lower than the previous day. The implied volatity was 3.93, 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 60, which was 0 lower than the previous day. The implied volatity was 4.15, 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 60, which was 0 lower than the previous day. The implied volatity was 5.22, 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 60, which was 0 lower than the previous day. The implied volatity was 5.49, 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 60, which was 0 lower than the previous day. The implied volatity was 4.71, 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 60, which was 0 lower than the previous day. The implied volatity was 3.81, 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 60, which was 0 lower than the previous day. The implied volatity was 3.74, 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 60, 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 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0

MIDCPNIFTY 30DEC2025 14900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
25 Nov	13806.70	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
24 Nov	13738.50	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
21 Nov	13851.35	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
20 Nov	13992.20	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
19 Nov	14000.60	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
18 Nov	13917.25	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0
17 Nov	13997.45	2135.1 ₹ 2,98,914	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14900 expiring on 30DEC2025

Delta for 14900 PE is -

Historical price for 14900 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 2135.1, 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 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 2135.1, 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 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 2135.1, 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 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 2135.1, 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 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 2135.1, 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 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 2135.1, 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 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 2135.1, 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 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 2135.1, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 2135.1, 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 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 2135.1, 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 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 2135.1, 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 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 2135.1, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 2135.1, 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 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 2135.1, 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 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 2135.1, 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 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 2135.1, 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 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 2135.1, 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 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 2135.1, 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 2135.1, 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 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 2135.1, 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

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