MIDCPNIFTY

Nifty Midcap Select

13862.35 +117.20 (0.85%)

L: 13727.85 H: 13875.05

Back to Option Chain

Historical option data for MIDCPNIFTY
21 Dec 2025 11:59 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 13850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	13862.35	135.8 ₹ 19,012	33.75 4725.00	-	9,361 13,10,540	63 8,820	707 98,980
20 Dec	13862.35	135.8 ₹ 19,012	33.75 4725.00	-	9,361 13,10,540	63 8,820	707 98,980
14 Dec	13908.25	238.05 ₹ 33,327	96.2 13468.00	-	6,401 8,96,140	-63 -8,820	341 47,740
13 Dec	13908.25	238.05 ₹ 33,327	96.2 13468.00	-	6,401 8,96,140	-63 -8,820	341 47,740
7 Dec	13998.50	323.7 ₹ 45,318	69.5 9730.00	-	1,612 2,25,680	-59 -8,260	135 18,900
5 Dec	13998.50	323.7 ₹ 45,318	69.5 9730.00	12.50	1,612 2,25,680	-57 -7,980	135 18,900
30 Nov	14043.70	401.85 ₹ 56,259	-27.15 -3801.00	-	3 420	-3 -420	53 7,420
29 Nov	14043.70	401.85 ₹ 56,259	-27.15 -3801.00	-	3 420	-3 -420	53 7,420
26 Nov	14009.30	400.9 ₹ 56,126	119.05 16667.00	-	523 73,220	-10 -1,400	59 8,260

23 Nov	13851.35	347.2 ₹ 48,608	-43.55 -6097.00	-	44 6,160	16 2,240	35 4,900
22 Nov	13851.35	347.2 ₹ 48,608	-43.55 -6097.00	-	44 6,160	16 2,240	35 4,900
19 Nov	14000.60	390.75 ₹ 54,705	-37.6 -5264.00	-	0 0	2 280	0 0
16 Nov	13865.25	372.95 ₹ 52,213	19 2660.00	-	10 1,400	2 280	21 2,940
15 Nov	13865.25	372.95 ₹ 52,213	19 2660.00	-	10 1,400	2 280	21 2,940
14 Nov	13865.25	372.95 ₹ 52,213	19 2660.00	-	10 1,400	1 140	21 2,940
13 Nov	13826.60	362.7 ₹ 50,778	-25.45 -3563.00	-	2 280	1 140	20 2,800
12 Nov	13681.20	189.7 ₹ 26,558	1.45 203.00	-	0 0	0 0	2 280
9 Nov	13446.75	189.7 ₹ 26,558	1.45 203.00	-	6 840	-6 -840	4 560
8 Nov	13446.75	189.7 ₹ 26,558	1.45 203.00	-	6 840	-6 -840	4 560
2 Nov	13467.85	205.4 ₹ 28,756	0 0.00	-	0 0	0 0	0 0
1 Nov	13467.85	205.4 ₹ 28,756	0 0.00	-	0 0	0 0	0 0
27 Oct	13345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Oct	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 13850 expiring on 30DEC2025

Delta for 13850 CE is -

Historical price for 13850 CE is as follows

On 21 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 135.8, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 707

On 20 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 135.8, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 707

On 14 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 238.05, which was 96.2 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 341

On 13 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 238.05, which was 96.2 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 341

On 7 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 323.7, which was 69.5 higher than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 135

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 323.7, which was 69.5 higher than the previous day. The implied volatity was 12.50, the open interest changed by -57 which decreased total open position to 135

On 30 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 401.85, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 53

On 29 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 401.85, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 53

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 400.9, which was 119.05 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 59

On 23 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 347.2, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 35

On 22 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 347.2, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 35

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 390.75, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 16 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 372.95, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 15 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 372.95, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 21

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 372.95, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 362.7, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 12 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 189.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 189.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 4

On 8 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 189.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 4

On 2 Nov MIDCPNIFTY was trading at 13467.85. The strike last trading price was 205.4, 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 Nov MIDCPNIFTY was trading at 13467.85. The strike last trading price was 205.4, 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 Oct MIDCPNIFTY was trading at 13345.30. 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

On 26 Oct MIDCPNIFTY was trading at 0.00. 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

On 25 Oct MIDCPNIFTY was trading at 0.00. 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

On 18 Oct MIDCPNIFTY was trading at 0.00. 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 13850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	13862.35	110.95 ₹ 15,533	-65.6 -9184.00	-	5,212 7,29,680	501 70,140	801 1,12,140
20 Dec	13862.35	110.95 ₹ 15,533	-65.6 -9184.00	-	5,212 7,29,680	501 70,140	801 1,12,140
14 Dec	13908.25	118.4 ₹ 16,576	-104.25 -14595.00	-	4,952 6,93,280	311 43,540	559 78,260
13 Dec	13908.25	118.4 ₹ 16,576	-104.25 -14595.00	-	4,952 6,93,280	311 43,540	559 78,260
7 Dec	13998.50	115.9 ₹ 16,226	-63.45 -8883.00	-	2,380 3,33,200	32 4,480	272 38,080
5 Dec	13998.50	115.9 ₹ 16,226	-63.45 -8883.00	14.77	2,380 3,33,200	33 4,620	272 38,080
30 Nov	14043.70	120.3 ₹ 16,842	-0.75 -105.00	-	170 23,800	10 1,400	192 26,880
29 Nov	14043.70	120.3 ₹ 16,842	-0.75 -105.00	-	170 23,800	10 1,400	192 26,880
26 Nov	14009.30	140.05 ₹ 19,607	-110.95 -15533.00	-	817 1,14,380	104 14,560	173 24,220
23 Nov	13851.35	290.95 ₹ 40,733	35.35 4949.00	-	49 6,860	20 2,800	14 1,960
22 Nov	13851.35	290.95 ₹ 40,733	35.35 4949.00	-	49 6,860	20 2,800	14 1,960
19 Nov	14000.60	255.6 ₹ 35,784	31.1 4354.00	-	0 0	0 0	0 0
16 Nov	13865.25	255.6 ₹ 35,784	31.1 4354.00	-	7 980	-1 -140	8 1,120
15 Nov	13865.25	255.6 ₹ 35,784	31.1 4354.00	-	7 980	-1 -140	8 1,120
14 Nov	13865.25	255.6 ₹ 35,784	31.1 4354.00	-	7 980	-1 -140	8 1,120
13 Nov	13826.60	224.5 ₹ 31,430	-20.9 -2926.00	-	9 1,260	7 980	9 1,260
12 Nov	13681.20	503.75 ₹ 70,525	-742.7 -103978.00	-	0 0	0 0	1 140
9 Nov	13446.75	503.75 ₹ 70,525	-742.7 -103978.00	-	1 140	1 140	0 0
8 Nov	13446.75	503.75 ₹ 70,525	-742.7 -103978.00	-	1 140	1 140	0 0
2 Nov	13467.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	13467.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	13345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Oct	0.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 13850 expiring on 30DEC2025

Delta for 13850 PE is -

Historical price for 13850 PE is as follows

On 21 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 110.95, which was -65.6 lower than the previous day. The implied volatity was -, the open interest changed by 501 which increased total open position to 801

On 20 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 110.95, which was -65.6 lower than the previous day. The implied volatity was -, the open interest changed by 501 which increased total open position to 801

On 14 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 118.4, which was -104.25 lower than the previous day. The implied volatity was -, the open interest changed by 311 which increased total open position to 559

On 13 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 118.4, which was -104.25 lower than the previous day. The implied volatity was -, the open interest changed by 311 which increased total open position to 559

On 7 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 115.9, which was -63.45 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 272

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 115.9, which was -63.45 lower than the previous day. The implied volatity was 14.77, the open interest changed by 33 which increased total open position to 272

On 30 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 120.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 192

On 29 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 120.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 192

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 140.05, which was -110.95 lower than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 173

On 23 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 290.95, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 14

On 22 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 290.95, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 14

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 255.6, which was 31.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 255.6, which was 31.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 15 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 255.6, which was 31.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 255.6, which was 31.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 224.5, which was -20.9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 12 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 503.75, which was -742.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 503.75, which was -742.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Nov MIDCPNIFTY was trading at 13446.75. The strike last trading price was 503.75, which was -742.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Nov MIDCPNIFTY was trading at 13467.85. 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

On 1 Nov MIDCPNIFTY was trading at 13467.85. 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

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