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 14300 CE
Delta: 0.21 Vega: 8.96 Theta: -3.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	46.45 ₹ 6,503	21.45 3003.00	12.66	13,120 18,36,800	-123 -17,220	3,614 5,05,960

11 Dec	13728.05	24.8 ₹ 3,472	7.4 1036.00	13.27	6,937 9,71,180	-456 -63,840	3,749 5,24,860
10 Dec	13534.35	16.75 ₹ 2,345	-16.2 -2268.00	14.86	14,649 20,50,860	-183 -25,620	4,206 5,88,840
9 Dec	13741.35	32.9 ₹ 4,606	-5.35 -749.00	13.51	12,561 17,58,540	661 92,540	4,244 5,94,160
8 Dec	13764.70	36.95 ₹ 5,173	-56.05 -7847.00	13.28	11,089 15,52,460	351 49,140	3,623 5,07,220
5 Dec	13998.50	92.9 ₹ 13,006	24.2 3388.00	12.12	20,501 28,70,140	703 98,420	3,273 4,58,220
4 Dec	13875.20	69.7 ₹ 9,758	-1.5 -210.00	12.84	4,911 6,87,540	-118 -16,520	2,619 3,66,660
3 Dec	13844.00	74 ₹ 10,360	-39.65 -5551.00	13.04	12,976 18,16,640	-318 -44,520	2,744 3,84,160
2 Dec	13990.50	114.5 ₹ 16,030	-24.75 -3465.00	12.74	14,291 20,00,740	822 1,15,080	3,063 4,28,820
1 Dec	14046.45	138.15 ₹ 19,341	-11.85 -1659.00	12.73	4,017 5,62,380	120 16,800	2,241 3,13,740
28 Nov	14043.70	151 ₹ 21,140	-16.1 -2254.00	12.57	3,744 5,24,160	82 11,480	2,121 2,96,940
27 Nov	14075.90	167.55 ₹ 23,457	12.8 1792.00	12.67	7,446 10,42,440	38 5,320	2,039 2,85,460
26 Nov	14009.30	160.9 ₹ 22,526	71.45 10003.00	13.40	7,670 10,73,800	584 81,760	1,993 2,79,020
25 Nov	13806.70	82.1 ₹ 11,494	-11.7 -1638.00	12.46	1,672 2,34,080	1,110 1,55,400	1,422 1,99,080
24 Nov	13738.50	88.8 ₹ 12,432	-52.2 -7308.00	14.15	605 84,700	113 15,820	313 43,820
21 Nov	13851.35	139 ₹ 19,460	-45.85 -6419.00	14.40	542 75,880	58 8,120	199 27,860
20 Nov	13992.20	187 ₹ 26,180	-10.4 -1456.00	13.64	232 32,480	-36 -5,040	143 20,020
19 Nov	14000.60	198.75 ₹ 27,825	22.6 3164.00	14.05	127 17,780	-28 -3,920	179 25,060
18 Nov	13917.25	167 ₹ 23,380	-47.85 -6699.00	13.95	47 6,580	-10 -1,400	206 28,840
17 Nov	13997.45	211 ₹ 29,540	42.55 5957.00	14.15	48 6,720	-2 -280	216 30,240
14 Nov	13865.25	172.6 ₹ 24,164	16.9 2366.00	13.95	45 6,300	2 280	218 30,520
13 Nov	13826.60	155.1 ₹ 21,714	-11.8 -1652.00	13.85	290 40,600	166 23,240	225 31,500
12 Nov	13855.40	166.45 ₹ 23,303	61.05 8547.00	14.04	93 13,020	55 7,700	57 7,980
11 Nov	13681.20	105.4 ₹ 14,756	-18.95 -2653.00	-	0 0	0 0	0 0
4 Nov	13506.00	105.4 ₹ 14,756	-18.95 -2653.00	-	0 0	0 0	2 280
31 Oct	13467.85	105.4 ₹ 14,756	-18.95 -2653.00	-	0 0	0 0	2 280
30 Oct	13467.65	105.4 ₹ 14,756	-18.95 -2653.00	-	0 0	0 0	2 280
29 Oct	13430.75	105.4 ₹ 14,756	-18.95 -2653.00	-	0 0	0 0	2 280
28 Oct	13366.20	105.4 ₹ 14,756	-18.95 -2653.00	-	0 0	0 0	2 280

For Nifty Midcap Select - strike price 14300 expiring on 30DEC2025

Delta for 14300 CE is 0.21

Historical price for 14300 CE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 46.45, which was 21.45 higher than the previous day. The implied volatity was 12.66, the open interest changed by -123 which decreased total open position to 3614

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 24.8, which was 7.4 higher than the previous day. The implied volatity was 13.27, the open interest changed by -456 which decreased total open position to 3749

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 16.75, which was -16.2 lower than the previous day. The implied volatity was 14.86, the open interest changed by -183 which decreased total open position to 4206

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 32.9, which was -5.35 lower than the previous day. The implied volatity was 13.51, the open interest changed by 661 which increased total open position to 4244

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 36.95, which was -56.05 lower than the previous day. The implied volatity was 13.28, the open interest changed by 351 which increased total open position to 3623

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 92.9, which was 24.2 higher than the previous day. The implied volatity was 12.12, the open interest changed by 703 which increased total open position to 3273

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 69.7, which was -1.5 lower than the previous day. The implied volatity was 12.84, the open interest changed by -118 which decreased total open position to 2619

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 74, which was -39.65 lower than the previous day. The implied volatity was 13.04, the open interest changed by -318 which decreased total open position to 2744

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 114.5, which was -24.75 lower than the previous day. The implied volatity was 12.74, the open interest changed by 822 which increased total open position to 3063

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 138.15, which was -11.85 lower than the previous day. The implied volatity was 12.73, the open interest changed by 120 which increased total open position to 2241

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 151, which was -16.1 lower than the previous day. The implied volatity was 12.57, the open interest changed by 82 which increased total open position to 2121

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 167.55, which was 12.8 higher than the previous day. The implied volatity was 12.67, the open interest changed by 38 which increased total open position to 2039

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 160.9, which was 71.45 higher than the previous day. The implied volatity was 13.40, the open interest changed by 584 which increased total open position to 1993

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 82.1, which was -11.7 lower than the previous day. The implied volatity was 12.46, the open interest changed by 1110 which increased total open position to 1422

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 88.8, which was -52.2 lower than the previous day. The implied volatity was 14.15, the open interest changed by 113 which increased total open position to 313

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 139, which was -45.85 lower than the previous day. The implied volatity was 14.40, the open interest changed by 58 which increased total open position to 199

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 187, which was -10.4 lower than the previous day. The implied volatity was 13.64, the open interest changed by -36 which decreased total open position to 143

On 19 Nov MIDCPNIFTY was trading at 14000.60. The strike last trading price was 198.75, which was 22.6 higher than the previous day. The implied volatity was 14.05, the open interest changed by -28 which decreased total open position to 179

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 167, which was -47.85 lower than the previous day. The implied volatity was 13.95, the open interest changed by -10 which decreased total open position to 206

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 211, which was 42.55 higher than the previous day. The implied volatity was 14.15, the open interest changed by -2 which decreased total open position to 216

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 172.6, which was 16.9 higher than the previous day. The implied volatity was 13.95, the open interest changed by 2 which increased total open position to 218

On 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 155.1, which was -11.8 lower than the previous day. The implied volatity was 13.85, the open interest changed by 166 which increased total open position to 225

On 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 166.45, which was 61.05 higher than the previous day. The implied volatity was 14.04, the open interest changed by 55 which increased total open position to 57

On 11 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 105.4, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 105.4, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 105.4, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct MIDCPNIFTY was trading at 13467.65. The strike last trading price was 105.4, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Oct MIDCPNIFTY was trading at 13430.75. The strike last trading price was 105.4, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Oct MIDCPNIFTY was trading at 13366.20. The strike last trading price was 105.4, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

MIDCPNIFTY 30DEC2025 14300 PE
Delta: -0.79 Vega: 8.78 Theta: 0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	13908.25	375.25 ₹ 52,535	-189.75 -26565.00	12.66	170 23,800	-15 -2,100	420 58,800
11 Dec	13728.05	547.9 ₹ 76,706	-199.65 -27951.00	16.55	333 46,620	-41 -5,740	436 61,040
10 Dec	13534.35	747.55 ₹ 1,04,657	171.55 24017.00	20.22	30 4,200	0 0	477 66,780
9 Dec	13741.35	576 ₹ 80,640	27.9 3906.00	19.86	16 2,240	-3 -420	478 66,920
8 Dec	13764.70	554.35 ₹ 77,609	215.55 30177.00	18.96	249 34,860	21 2,940	481 67,340
5 Dec	13998.50	337.75 ₹ 47,285	-114.25 -15995.00	14.73	81 11,340	1 140	461 64,540
4 Dec	13875.20	452 ₹ 63,280	-11.75 -1645.00	16.86	40 5,600	-1 -140	459 64,260
3 Dec	13844.00	448.65 ₹ 62,811	78.95 11053.00	16.07	685 95,900	-231 -32,340	487 68,180
2 Dec	13990.50	366.05 ₹ 51,247	42.3 5922.00	16.27	1,563 2,18,820	240 33,600	748 1,04,720
1 Dec	14046.45	319.35 ₹ 44,709	-0.35 -49.00	15.14	509 71,260	124 17,360	511 71,540
28 Nov	14043.70	318.1 ₹ 44,534	13.35 1869.00	14.78	170 23,800	28 3,920	390 54,600
27 Nov	14075.90	299.3 ₹ 41,902	-40.2 -5628.00	14.47	103 14,420	0 0	361 50,540
26 Nov	14009.30	339 ₹ 47,460	-150.2 -21028.00	14.84	532 74,480	340 47,600	361 50,540
25 Nov	13806.70	489.2 ₹ 68,488	17.15 2401.00	15.91	40 5,600	10 1,400	18 2,520
24 Nov	13738.50	472.05 ₹ 66,087	-5.05 -707.00	9.89	1 140	0 0	8 1,120
21 Nov	13851.35	477.1 ₹ 66,794	59.9 8386.00	16.49	3 420	1 140	7 980
20 Nov	13992.20	417.2 ₹ 58,408	101.85 14259.00	-	0 0	0 0	0 0
19 Nov	14000.60	417.2 ₹ 58,408	101.85 14259.00	-	0 0	3 420	0 0
18 Nov	13917.25	417.2 ₹ 58,408	101.85 14259.00	-	6 840	3 420	6 840
17 Nov	13997.45	315.7 ₹ 44,198	-1292.9 -181006.00	12.63	6 840	0 0	0 0
14 Nov	13865.25	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
13 Nov	13826.60	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
12 Nov	13855.40	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
4 Nov	13506.00	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
31 Oct	13467.85	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
30 Oct	13467.65	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
29 Oct	13430.75	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0
28 Oct	13366.20	1608.6 ₹ 2,25,204	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14300 expiring on 30DEC2025

Delta for 14300 PE is -0.79

Historical price for 14300 PE is as follows

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 375.25, which was -189.75 lower than the previous day. The implied volatity was 12.66, the open interest changed by -15 which decreased total open position to 420

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 547.9, which was -199.65 lower than the previous day. The implied volatity was 16.55, the open interest changed by -41 which decreased total open position to 436

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 747.55, which was 171.55 higher than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 477

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 576, which was 27.9 higher than the previous day. The implied volatity was 19.86, the open interest changed by -3 which decreased total open position to 478

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 554.35, which was 215.55 higher than the previous day. The implied volatity was 18.96, the open interest changed by 21 which increased total open position to 481

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 337.75, which was -114.25 lower than the previous day. The implied volatity was 14.73, the open interest changed by 1 which increased total open position to 461

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 452, which was -11.75 lower than the previous day. The implied volatity was 16.86, the open interest changed by -1 which decreased total open position to 459

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 448.65, which was 78.95 higher than the previous day. The implied volatity was 16.07, the open interest changed by -231 which decreased total open position to 487

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 366.05, which was 42.3 higher than the previous day. The implied volatity was 16.27, the open interest changed by 240 which increased total open position to 748

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 319.35, which was -0.35 lower than the previous day. The implied volatity was 15.14, the open interest changed by 124 which increased total open position to 511

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 318.1, which was 13.35 higher than the previous day. The implied volatity was 14.78, the open interest changed by 28 which increased total open position to 390

On 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 299.3, which was -40.2 lower than the previous day. The implied volatity was 14.47, the open interest changed by 0 which decreased total open position to 361

On 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 339, which was -150.2 lower than the previous day. The implied volatity was 14.84, the open interest changed by 340 which increased total open position to 361

On 25 Nov MIDCPNIFTY was trading at 13806.70. The strike last trading price was 489.2, which was 17.15 higher than the previous day. The implied volatity was 15.91, the open interest changed by 10 which increased total open position to 18

On 24 Nov MIDCPNIFTY was trading at 13738.50. The strike last trading price was 472.05, which was -5.05 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 8

On 21 Nov MIDCPNIFTY was trading at 13851.35. The strike last trading price was 477.1, which was 59.9 higher than the previous day. The implied volatity was 16.49, the open interest changed by 1 which increased total open position to 7

On 20 Nov MIDCPNIFTY was trading at 13992.20. The strike last trading price was 417.2, which was 101.85 higher 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 417.2, which was 101.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov MIDCPNIFTY was trading at 13917.25. The strike last trading price was 417.2, which was 101.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 17 Nov MIDCPNIFTY was trading at 13997.45. The strike last trading price was 315.7, which was -1292.9 lower than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MIDCPNIFTY was trading at 13865.25. The strike last trading price was 1608.6, 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 13 Nov MIDCPNIFTY was trading at 13826.60. The strike last trading price was 1608.6, 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 12 Nov MIDCPNIFTY was trading at 13855.40. The strike last trading price was 1608.6, 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 Nov MIDCPNIFTY was trading at 13681.20. The strike last trading price was 1608.6, 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 Nov MIDCPNIFTY was trading at 13506.00. The strike last trading price was 1608.6, 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 31 Oct MIDCPNIFTY was trading at 13467.85. The strike last trading price was 1608.6, 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 30 Oct MIDCPNIFTY was trading at 13467.65. The strike last trading price was 1608.6, 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 29 Oct MIDCPNIFTY was trading at 13430.75. The strike last trading price was 1608.6, 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 Oct MIDCPNIFTY was trading at 13366.20. The strike last trading price was 1608.6, 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