MIDCPNIFTY

Nifty Midcap Select

13676.7 -82.90 (-0.60%)

L: 13619.15 H: 13843.45

Back to Option Chain

Historical option data for MIDCPNIFTY
09 Jan 2026 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 13875 CE
Delta: 0.39 Vega: 11.69 Theta: -6.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	13676.70	117.1 ₹ 14,052	-40.9 -4908.00	14.11	1,793 2,15,160	29 3,480	223 26,760
8 Jan	13759.60	151.5 ₹ 18,180	-189.25 -22710.00	13.90	1,809 2,17,080	106 12,720	200 24,000
7 Jan	14053.40	327 ₹ 39,240	66.4 7968.00	13.39	33 3,960	0 0	94 11,280
6 Jan	13957.10	259.95 ₹ 31,194	-10.6 -1272.00	13.00	85 10,200	8 960	94 11,280
5 Jan	13968.00	262 ₹ 31,440	-48.95 -5874.00	12.08	106 12,720	2 240	86 10,320
2 Jan	13984.00	323.05 ₹ 38,766	107.15 12858.00	13.76	897 1,07,640	-38 -4,560	85 10,200
1 Jan	13843.60	212.75 ₹ 25,530	15.9 1908.00	11.88	973 1,16,760	41 4,920	123 14,760
31 Dec	13777.25	197.75 ₹ 23,730	92.75 11130.00	12.99	569 68,280	57 6,840	90 10,800
30 Dec	13601.40	105 ₹ 12,600	-90.4 -10848.00	-	0 0	0 0	33 3,960
29 Dec	13651.45	105 ₹ 12,600	-90.4 -10848.00	10.17	24 2,880	12 1,440	34 4,080
26 Dec	13722.85	193.05 ₹ 23,166	-57.55 -6906.00	12.97	24 2,880	15 1,800	25 3,000
24 Dec	13813.10	250.6 ₹ 30,072	-16.4 -1968.00	12.90	23 2,760	1 120	8 960
23 Dec	13946.35	267 ₹ 32,040	-37.9 -4548.00	-	0 0	0 0	7 840
22 Dec	13971.65	267 ₹ 32,040	-37.9 -4548.00	-	0 0	0 0	7 840
19 Dec	13862.35	267 ₹ 32,040	-37.9 -4548.00	11.26	5 600	0 0	8 960
18 Dec	13745.15	266.9 ₹ 32,028	-61.75 -7410.00	-	0 0	0 0	8 960
17 Dec	13652.30	266.9 ₹ 32,028	-61.75 -7410.00	-	0 0	0 0	8 960
16 Dec	13748.00	266.9 ₹ 32,028	-61.75 -7410.00	14.24	7 840	5 600	7 840
15 Dec	13862.60	328.65 ₹ 39,438	125.55 15066.00	13.38	5 600	-4 -480	2 240
12 Dec	13908.25	203.1 ₹ 24,372	-89.85 -10782.00	-	0 0	0 0	6 720
11 Dec	13728.05	203.1 ₹ 24,372	-89.85 -10782.00	-	0 0	0 0	6 720
10 Dec	13534.35	203.1 ₹ 24,372	-89.85 -10782.00	14.21	2 240	0 0	4 480
9 Dec	13741.35	292.95 ₹ 35,154	-156.5 -18780.00	13.51	4 480	2 240	2 240
8 Dec	13764.70	449.45 ₹ 53,934	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	449.45 ₹ 53,934	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	449.45 ₹ 53,934	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	449.45 ₹ 53,934	0 0.00	-	0 0	0 0	0 0

2 Dec	13990.50	449.45 ₹ 53,934	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	449.45 ₹ 53,934	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	449.45 ₹ 53,934	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	449.45 ₹ 53,934	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 13875 expiring on 27JAN2026

Delta for 13875 CE is 0.39

Historical price for 13875 CE is as follows

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 117.1, which was -40.9 lower than the previous day. The implied volatity was 14.11, the open interest changed by 29 which increased total open position to 223

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 151.5, which was -189.25 lower than the previous day. The implied volatity was 13.90, the open interest changed by 106 which increased total open position to 200

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 327, which was 66.4 higher than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 94

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 259.95, which was -10.6 lower than the previous day. The implied volatity was 13.00, the open interest changed by 8 which increased total open position to 94

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 262, which was -48.95 lower than the previous day. The implied volatity was 12.08, the open interest changed by 2 which increased total open position to 86

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 323.05, which was 107.15 higher than the previous day. The implied volatity was 13.76, the open interest changed by -38 which decreased total open position to 85

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 212.75, which was 15.9 higher than the previous day. The implied volatity was 11.88, the open interest changed by 41 which increased total open position to 123

On 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 197.75, which was 92.75 higher than the previous day. The implied volatity was 12.99, the open interest changed by 57 which increased total open position to 90

On 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 105, which was -90.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 105, which was -90.4 lower than the previous day. The implied volatity was 10.17, the open interest changed by 12 which increased total open position to 34

On 26 Dec MIDCPNIFTY was trading at 13722.85. The strike last trading price was 193.05, which was -57.55 lower than the previous day. The implied volatity was 12.97, the open interest changed by 15 which increased total open position to 25

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 250.6, which was -16.4 lower than the previous day. The implied volatity was 12.90, the open interest changed by 1 which increased total open position to 8

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 267, which was -37.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 267, which was -37.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 267, which was -37.9 lower than the previous day. The implied volatity was 11.26, the open interest changed by 0 which decreased total open position to 8

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 266.9, which was -61.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 266.9, which was -61.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 266.9, which was -61.75 lower than the previous day. The implied volatity was 14.24, the open interest changed by 5 which increased total open position to 7

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 328.65, which was 125.55 higher than the previous day. The implied volatity was 13.38, the open interest changed by -4 which decreased total open position to 2

On 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 203.1, which was -89.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 203.1, which was -89.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 203.1, which was -89.85 lower than the previous day. The implied volatity was 14.21, the open interest changed by 0 which decreased total open position to 4

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 292.95, which was -156.5 lower than the previous day. The implied volatity was 13.51, the open interest changed by 2 which increased total open position to 2

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 449.45, 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 13875 PE
Delta: -0.58 Vega: 11.87 Theta: -3.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	13676.70	286.65 ₹ 34,398	53.1 6372.00	18.02	480 57,600	-6 -720	148 17,760
8 Jan	13759.60	237.4 ₹ 28,488	135.6 16272.00	17.04	2,621 3,14,520	5 600	163 19,560
7 Jan	14053.40	99.1 ₹ 11,892	-37.65 -4518.00	15.36	459 55,080	17 2,040	158 18,960
6 Jan	13957.10	133.75 ₹ 16,050	-12 -1440.00	15.16	244 29,280	11 1,320	140 16,800
5 Jan	13968.00	147.25 ₹ 17,670	20.25 2430.00	16.31	872 1,04,640	-17 -2,040	129 15,480
2 Jan	13984.00	123.3 ₹ 14,796	-66.8 -8016.00	14.67	1,129 1,35,480	61 7,320	164 19,680
1 Jan	13843.60	190.6 ₹ 22,872	-34.75 -4170.00	15.27	621 74,520	68 8,160	105 12,600
31 Dec	13777.25	228.4 ₹ 27,408	-87.55 -10506.00	15.52	240 28,800	26 3,120	37 4,440
30 Dec	13601.40	315.95 ₹ 37,914	64.1 7692.00	-	0 0	0 0	11 1,320
29 Dec	13651.45	315.95 ₹ 37,914	64.1 7692.00	-	6 720	-2 -240	12 1,440
26 Dec	13722.85	251.85 ₹ 30,222	23.05 2766.00	14.38	57 6,840	-8 -960	10 1,200
24 Dec	13813.10	235 ₹ 28,200	41.05 4926.00	15.88	3 360	0 0	20 2,400
23 Dec	13946.35	193.95 ₹ 23,274	-9.45 -1134.00	16.26	23 2,760	13 1,560	20 2,400
22 Dec	13971.65	203.4 ₹ 24,408	-71.6 -8592.00	17.39	8 960	3 360	7 840
19 Dec	13862.35	275 ₹ 33,000	-33 -3960.00	-	0 0	0 0	4 480
18 Dec	13745.15	275 ₹ 33,000	-33 -3960.00	-	0 0	0 0	4 480
17 Dec	13652.30	275 ₹ 33,000	-33 -3960.00	-	4 480	0 0	4 480
16 Dec	13748.00	275 ₹ 33,000	-33 -3960.00	15.18	4 480	2 240	6 720
15 Dec	13862.60	308 ₹ 36,960	-3.6 -432.00	-	0 0	0 0	0 0
12 Dec	13908.25	308 ₹ 36,960	-3.6 -432.00	-	0 0	0 0	4 480
11 Dec	13728.05	308 ₹ 36,960	-3.6 -432.00	16.42	2 240	0 0	4 480
10 Dec	13534.35	313.9 ₹ 37,668	-434.6 -52152.00	-	0 0	0 0	4 480
9 Dec	13741.35	313.9 ₹ 37,668	-434.6 -52152.00	-	0 0	0 0	4 480
8 Dec	13764.70	313.9 ₹ 37,668	-434.6 -52152.00	17.06	4 480	3 360	3 360
5 Dec	13998.50	748.5 ₹ 89,820	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 13875 expiring on 27JAN2026

Delta for 13875 PE is -0.58

Historical price for 13875 PE is as follows

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 286.65, which was 53.1 higher than the previous day. The implied volatity was 18.02, the open interest changed by -6 which decreased total open position to 148

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 237.4, which was 135.6 higher than the previous day. The implied volatity was 17.04, the open interest changed by 5 which increased total open position to 163

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 99.1, which was -37.65 lower than the previous day. The implied volatity was 15.36, the open interest changed by 17 which increased total open position to 158

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 133.75, which was -12 lower than the previous day. The implied volatity was 15.16, the open interest changed by 11 which increased total open position to 140

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 147.25, which was 20.25 higher than the previous day. The implied volatity was 16.31, the open interest changed by -17 which decreased total open position to 129

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 123.3, which was -66.8 lower than the previous day. The implied volatity was 14.67, the open interest changed by 61 which increased total open position to 164

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 190.6, which was -34.75 lower than the previous day. The implied volatity was 15.27, the open interest changed by 68 which increased total open position to 105

On 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 228.4, which was -87.55 lower than the previous day. The implied volatity was 15.52, the open interest changed by 26 which increased total open position to 37

On 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 315.95, which was 64.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 315.95, which was 64.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 12

On 26 Dec MIDCPNIFTY was trading at 13722.85. The strike last trading price was 251.85, which was 23.05 higher than the previous day. The implied volatity was 14.38, the open interest changed by -8 which decreased total open position to 10

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 235, which was 41.05 higher than the previous day. The implied volatity was 15.88, the open interest changed by 0 which decreased total open position to 20

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 193.95, which was -9.45 lower than the previous day. The implied volatity was 16.26, the open interest changed by 13 which increased total open position to 20

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 203.4, which was -71.6 lower than the previous day. The implied volatity was 17.39, the open interest changed by 3 which increased total open position to 7

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 275, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 275, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 275, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 275, which was -33 lower than the previous day. The implied volatity was 15.18, the open interest changed by 2 which increased total open position to 6

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 308, which was -3.6 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 308, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 308, which was -3.6 lower than the previous day. The implied volatity was 16.42, the open interest changed by 0 which decreased total open position to 4

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 313.9, which was -434.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 313.9, which was -434.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 313.9, which was -434.6 lower than the previous day. The implied volatity was 17.06, the open interest changed by 3 which increased total open position to 3

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 748.5, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD