[--[65.84.65.76]--]

MIDCPNIFTY

Nifty Midcap Select
13260.5 +226.15 (1.74%)
L: 13067.8 H: 13314

Back to Option Chain


Historical option data for MIDCPNIFTY

05 Mar 2026 04:12 PM IST
MIDCPNIFTY 30-MAR-2026 13825 CE
Delta: 0.25
Vega: 10.99
Theta: -5.04
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
5 Mar 13260.50 95 19.7 18.95 250 10 71
4 Mar 13034.35 74.1 -38.05 21.33 228 20 62
2 Mar 13289.85 115 -34.35 18.25 71 1 42
27 Feb 13491.45 148.05 -66.5 15.39 114 -10 45
26 Feb 13652.95 203.9 23.5 14.74 125 41 56
25 Feb 13558.55 179.85 -21.1 14.99 5 0 10
24 Feb 13448.65 200.95 -47.15 - 0 0 10
23 Feb 13477.75 200.95 -47.15 17.64 6 -3 9
20 Feb 13476.00 248.1 -143.5 - 0 0 12
19 Feb 13442.50 248.1 -143.5 20.67 12 8 10
18 Feb 13729.55 391.6 -158.2 - 0 0 2
17 Feb 13664.35 391.6 -158.2 - 0 0 2
16 Feb 13641.75 391.6 -158.2 - 0 0 2
13 Feb 13628.35 391.6 -158.2 - 0 0 2
12 Feb 13893.50 391.6 -158.2 13.36 3 1 1
11 Feb 13952.80 549.8 0 - 0 0 0
10 Feb 13953.10 549.8 0 - 0 0 0
9 Feb 13868.65 549.8 0 - 0 0 0
6 Feb 13644.90 549.8 0 0.08 0 0 0
5 Feb 13700.50 549.8 0 0 0 0 0
4 Feb 13721.85 549.8 0 0.09 0 0 0
3 Feb 13655.65 549.8 0 1.72 0 0 0
2 Feb 13257.05 0 0 1.79 0 0 0
1 Feb 13020.25 0 0 2.49 0 0 0
30 Jan 13400.05 0 0 0.85 0 0 0
20 Jan 13307.90 - - - 0 0 0
19 Jan 13655.20 0 0 - 0 0 0
16 Jan 13697.85 0 0 - 0 0 0
14 Jan 13705.90 0 0 - 0 0 0
13 Jan 13649.25 0 0 - 0 0 0
12 Jan 13696.95 0 0 - 0 0 0
9 Jan 13676.70 0 0 - 0 0 0
8 Jan 13759.60 0 0 - 0 0 0
7 Jan 14053.40 - - - 0 0 0
6 Jan 13957.10 0 - - 0 0 0
5 Jan 13968.00 0 - - 0 0 0
2 Jan 13984.00 0 - - 0 0 0
1 Jan 13843.60 0 0 - 0 0 0
31 Dec 13777.25 0 0 - 0 0 0


For Nifty Midcap Select - strike price 13825 expiring on 30MAR2026

Delta for 13825 CE is 0.25

Historical price for 13825 CE is as follows

On 5 Mar MIDCPNIFTY was trading at 13260.50. The strike last trading price was 95, which was 19.7 higher than the previous day. The implied volatity was 18.95, the open interest changed by 10 which increased total open position to 71


On 4 Mar MIDCPNIFTY was trading at 13034.35. The strike last trading price was 74.1, which was -38.05 lower than the previous day. The implied volatity was 21.33, the open interest changed by 20 which increased total open position to 62


On 2 Mar MIDCPNIFTY was trading at 13289.85. The strike last trading price was 115, which was -34.35 lower than the previous day. The implied volatity was 18.25, the open interest changed by 1 which increased total open position to 42


On 27 Feb MIDCPNIFTY was trading at 13491.45. The strike last trading price was 148.05, which was -66.5 lower than the previous day. The implied volatity was 15.39, the open interest changed by -10 which decreased total open position to 45


On 26 Feb MIDCPNIFTY was trading at 13652.95. The strike last trading price was 203.9, which was 23.5 higher than the previous day. The implied volatity was 14.74, the open interest changed by 41 which increased total open position to 56


On 25 Feb MIDCPNIFTY was trading at 13558.55. The strike last trading price was 179.85, which was -21.1 lower than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 10


On 24 Feb MIDCPNIFTY was trading at 13448.65. The strike last trading price was 200.95, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10


On 23 Feb MIDCPNIFTY was trading at 13477.75. The strike last trading price was 200.95, which was -47.15 lower than the previous day. The implied volatity was 17.64, the open interest changed by -3 which decreased total open position to 9


On 20 Feb MIDCPNIFTY was trading at 13476.00. The strike last trading price was 248.1, which was -143.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 19 Feb MIDCPNIFTY was trading at 13442.50. The strike last trading price was 248.1, which was -143.5 lower than the previous day. The implied volatity was 20.67, the open interest changed by 8 which increased total open position to 10


On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 391.6, which was -158.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 17 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 391.6, which was -158.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 16 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 391.6, which was -158.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 391.6, which was -158.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 391.6, which was -158.2 lower than the previous day. The implied volatity was 13.36, the open interest changed by 1 which increased total open position to 1


On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 549.8, 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 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 549.8, 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 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 549.8, 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 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 549.8, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0


On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 549.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 549.8, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0


On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 549.8, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0


On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0


On 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0


On 30 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0


On 20 Jan MIDCPNIFTY was trading at 13307.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Jan MIDCPNIFTY was trading at 13655.20. 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 16 Jan MIDCPNIFTY was trading at 13697.85. 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 14 Jan MIDCPNIFTY was trading at 13705.90. 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 13 Jan MIDCPNIFTY was trading at 13649.25. 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 12 Jan MIDCPNIFTY was trading at 13696.95. 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 9 Jan MIDCPNIFTY was trading at 13676.70. 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 8 Jan MIDCPNIFTY was trading at 13759.60. 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 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan MIDCPNIFTY was trading at 13843.60. 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 31 Dec MIDCPNIFTY was trading at 13777.25. 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 30MAR2026 13825 PE
Delta: -0.64
Vega: 12.95
Theta: -5.95
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
5 Mar 13260.50 735.75 -88.9 32.76 21 -10 24
4 Mar 13034.35 824.65 389.25 26.51 3 0 34
2 Mar 13289.85 443.05 128 - 0 1 0
27 Feb 13491.45 443.05 128 20.16 32 2 35
26 Feb 13652.95 317 -97.5 17.33 47 30 33
25 Feb 13558.55 414.5 -154.2 20.72 3 2 2
24 Feb 13448.65 568.7 0 - 0 0 0
23 Feb 13477.75 568.7 0 - 0 0 0
20 Feb 13476.00 568.7 0 - 0 0 0
19 Feb 13442.50 568.7 0 0.02 0 0 0
18 Feb 13729.55 568.7 0 0.31 0 0 0
17 Feb 13664.35 568.7 0 0.01 0 0 0
16 Feb 13641.75 568.7 0 - 0 0 0
13 Feb 13628.35 568.7 0 0.05 0 0 0
12 Feb 13893.50 568.7 0 1.18 0 0 0
11 Feb 13952.80 568.7 0 1.5 0 0 0
10 Feb 13953.10 568.7 0 1.55 0 0 0
9 Feb 13868.65 568.7 0 1.1 0 0 0
6 Feb 13644.90 568.7 0 0.07 0 0 0
5 Feb 13700.50 568.7 0 0.01 0 0 0
4 Feb 13721.85 568.7 0 0.52 0 0 0
3 Feb 13655.65 568.7 0 0.27 0 0 0
2 Feb 13257.05 568.7 0 - 0 0 0
1 Feb 13020.25 568.7 0 - 0 0 0
30 Jan 13400.05 568.7 0 - 0 0 0
20 Jan 13307.90 - - - 0 0 0
19 Jan 13655.20 0 0 - 0 0 0
16 Jan 13697.85 0 0 0.7 0 0 0
14 Jan 13705.90 0 0 0.68 0 0 0
13 Jan 13649.25 0 0 - 0 0 0
12 Jan 13696.95 0 0 - 0 0 0
9 Jan 13676.70 0 0 0.72 0 0 0
8 Jan 13759.60 0 0 - 0 0 0
7 Jan 14053.40 - - - 0 0 0
6 Jan 13957.10 0 - - 0 0 0
5 Jan 13968.00 0 - - 0 0 0
2 Jan 13984.00 0 - - 0 0 0
1 Jan 13843.60 0 0 - 0 0 0
31 Dec 13777.25 0 0 - 0 0 0


For Nifty Midcap Select - strike price 13825 expiring on 30MAR2026

Delta for 13825 PE is -0.64

Historical price for 13825 PE is as follows

On 5 Mar MIDCPNIFTY was trading at 13260.50. The strike last trading price was 735.75, which was -88.9 lower than the previous day. The implied volatity was 32.76, the open interest changed by -10 which decreased total open position to 24


On 4 Mar MIDCPNIFTY was trading at 13034.35. The strike last trading price was 824.65, which was 389.25 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 34


On 2 Mar MIDCPNIFTY was trading at 13289.85. The strike last trading price was 443.05, which was 128 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0


On 27 Feb MIDCPNIFTY was trading at 13491.45. The strike last trading price was 443.05, which was 128 higher than the previous day. The implied volatity was 20.16, the open interest changed by 2 which increased total open position to 35


On 26 Feb MIDCPNIFTY was trading at 13652.95. The strike last trading price was 317, which was -97.5 lower than the previous day. The implied volatity was 17.33, the open interest changed by 30 which increased total open position to 33


On 25 Feb MIDCPNIFTY was trading at 13558.55. The strike last trading price was 414.5, which was -154.2 lower than the previous day. The implied volatity was 20.72, the open interest changed by 2 which increased total open position to 2


On 24 Feb MIDCPNIFTY was trading at 13448.65. The strike last trading price was 568.7, 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 23 Feb MIDCPNIFTY was trading at 13477.75. The strike last trading price was 568.7, 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 Feb MIDCPNIFTY was trading at 13476.00. The strike last trading price was 568.7, 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 Feb MIDCPNIFTY was trading at 13442.50. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0


On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0


On 17 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0


On 16 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 568.7, 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 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0


On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0


On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0


On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0


On 9 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0


On 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0


On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0


On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0


On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 568.7, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0


On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 568.7, 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 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 568.7, 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 30 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 568.7, 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 Jan MIDCPNIFTY was trading at 13307.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Jan MIDCPNIFTY was trading at 13655.20. 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 16 Jan MIDCPNIFTY was trading at 13697.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0


On 14 Jan MIDCPNIFTY was trading at 13705.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0


On 13 Jan MIDCPNIFTY was trading at 13649.25. 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 12 Jan MIDCPNIFTY was trading at 13696.95. 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 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0


On 8 Jan MIDCPNIFTY was trading at 13759.60. 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 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan MIDCPNIFTY was trading at 13843.60. 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 31 Dec MIDCPNIFTY was trading at 13777.25. 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