MIDCPNIFTY

Nifty Midcap Select

13813.1 -133.25 (-0.96%)

L: 13797.55 H: 13993.2

Back to Option Chain

Historical option data for MIDCPNIFTY
24 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 27-JAN-2026 13850 CE
Delta: 0.57 Vega: 16.53 Theta: -5.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	13813.10	258 ₹ 30,960	-80.5 -9660.00	12.58	29 3,480	9 1,080	18 2,160
23 Dec	13946.35	338.5 ₹ 40,620	-36.9 -4428.00	12.62	5 600	-2 -240	9 1,080

22 Dec	13971.65	375.4 ₹ 45,048	143.1 17172.00	13.33	16 1,920	-8 -960	12 1,440
19 Dec	13862.35	232.3 ₹ 27,876	-35.15 -4218.00	8.36	14 1,680	11 1,320	21 2,520
18 Dec	13745.15	267.45 ₹ 32,094	23.3 2796.00	13.67	12 1,440	-1 -120	10 1,200
17 Dec	13652.30	244.15 ₹ 29,298	-43.5 -5220.00	14.73	11 1,320	-1 -120	11 1,320
16 Dec	13748.00	287.65 ₹ 34,518	-62.85 -7542.00	14.69	16 1,920	1 120	11 1,320
15 Dec	13862.60	351 ₹ 42,120	31 3720.00	13.77	10 1,200	0 0	10 1,200
12 Dec	13908.25	320 ₹ 38,400	36.05 4326.00	9.57	2 240	0 0	10 1,200
11 Dec	13728.05	292.9 ₹ 35,148	73.95 8874.00	13.52	27 3,240	-1 -120	11 1,320
10 Dec	13534.35	218.95 ₹ 26,274	-86.8 -10416.00	14.51	10 1,200	8 960	10 1,200
9 Dec	13741.35	305.75 ₹ 36,690	-153.6 -18432.00	13.51	2 240	1 120	1 120
8 Dec	13764.70	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	459.35 ₹ 55,122	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 13850 expiring on 27JAN2026

Delta for 13850 CE is 0.57

Historical price for 13850 CE is as follows

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 258, which was -80.5 lower than the previous day. The implied volatity was 12.58, the open interest changed by 9 which increased total open position to 18

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 338.5, which was -36.9 lower than the previous day. The implied volatity was 12.62, the open interest changed by -2 which decreased total open position to 9

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 375.4, which was 143.1 higher than the previous day. The implied volatity was 13.33, the open interest changed by -8 which decreased total open position to 12

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 232.3, which was -35.15 lower than the previous day. The implied volatity was 8.36, the open interest changed by 11 which increased total open position to 21

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 267.45, which was 23.3 higher than the previous day. The implied volatity was 13.67, the open interest changed by -1 which decreased total open position to 10

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 244.15, which was -43.5 lower than the previous day. The implied volatity was 14.73, the open interest changed by -1 which decreased total open position to 11

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 287.65, which was -62.85 lower than the previous day. The implied volatity was 14.69, the open interest changed by 1 which increased total open position to 11

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 351, which was 31 higher than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 10

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 320, which was 36.05 higher than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 10

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 292.9, which was 73.95 higher than the previous day. The implied volatity was 13.52, the open interest changed by -1 which decreased total open position to 11

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 218.95, which was -86.8 lower than the previous day. The implied volatity was 14.51, the open interest changed by 8 which increased total open position to 10

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 305.75, which was -153.6 lower than the previous day. The implied volatity was 13.51, the open interest changed by 1 which increased total open position to 1

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 459.35, 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 459.35, 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 459.35, 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 459.35, 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 459.35, 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 459.35, 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 459.35, 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 459.35, 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 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 11 Nov MIDCPNIFTY was trading at 13681.20. 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

MIDCPNIFTY 27JAN2026 13850 PE
Delta: -0.44 Vega: 16.61 Theta: -2.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	13813.10	225 ₹ 27,000	46.85 5622.00	15.97	8 960	0 0	23 2,760
23 Dec	13946.35	178.15 ₹ 21,378	13.9 1668.00	16.03	3 360	-1 -120	22 2,640
22 Dec	13971.65	164.25 ₹ 19,710	-102.25 -12270.00	15.58	4 480	-2 -240	22 2,640
19 Dec	13862.35	266.5 ₹ 31,980	-46.95 -5634.00	-	0 0	0 0	24 2,880
18 Dec	13745.15	266.5 ₹ 31,980	-46.95 -5634.00	-	0 0	0 0	24 2,880
17 Dec	13652.30	266.5 ₹ 31,980	-46.95 -5634.00	-	29 3,480	0 0	24 2,880
16 Dec	13748.00	266.5 ₹ 31,980	-46.95 -5634.00	15.16	29 3,480	19 2,280	24 2,880
15 Dec	13862.60	313.45 ₹ 37,614	-65.35 -7842.00	-	0 0	0 0	0 0
12 Dec	13908.25	313.45 ₹ 37,614	-65.35 -7842.00	-	0 0	0 0	5 600
11 Dec	13728.05	313.45 ₹ 37,614	-65.35 -7842.00	17.32	3 360	-1 -120	5 600
10 Dec	13534.35	378.8 ₹ 45,456	67.55 8106.00	15.30	9 1,080	0 0	7 840
9 Dec	13741.35	311.25 ₹ 37,350	5.5 660.00	17.19	3 360	2 240	6 720
8 Dec	13764.70	305.75 ₹ 36,690	-428 -51360.00	17.24	4 480	2 240	2 240
5 Dec	13998.50	733.75 ₹ 88,050	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	13681.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 13850 expiring on 27JAN2026

Delta for 13850 PE is -0.44

Historical price for 13850 PE is as follows

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 225, which was 46.85 higher than the previous day. The implied volatity was 15.97, the open interest changed by 0 which decreased total open position to 23

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 178.15, which was 13.9 higher than the previous day. The implied volatity was 16.03, the open interest changed by -1 which decreased total open position to 22

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 164.25, which was -102.25 lower than the previous day. The implied volatity was 15.58, the open interest changed by -2 which decreased total open position to 22

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 266.5, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 266.5, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 266.5, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 266.5, which was -46.95 lower than the previous day. The implied volatity was 15.16, the open interest changed by 19 which increased total open position to 24

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 313.45, which was -65.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 313.45, which was -65.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 313.45, which was -65.35 lower than the previous day. The implied volatity was 17.32, the open interest changed by -1 which decreased total open position to 5

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 378.8, which was 67.55 higher than the previous day. The implied volatity was 15.30, the open interest changed by 0 which decreased total open position to 7

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 311.25, which was 5.5 higher than the previous day. The implied volatity was 17.19, the open interest changed by 2 which increased total open position to 6

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 305.75, which was -428 lower than the previous day. The implied volatity was 17.24, the open interest changed by 2 which increased total open position to 2

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 733.75, 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 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 3 Dec MIDCPNIFTY was trading at 13844.00. 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 2 Dec MIDCPNIFTY was trading at 13990.50. 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 Dec MIDCPNIFTY was trading at 14046.45. 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 28 Nov MIDCPNIFTY was trading at 14043.70. 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 27 Nov MIDCPNIFTY was trading at 14075.90. 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

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