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 13900 CE
Delta: 0.37 Vega: 11.51 Theta: -5.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	13676.70	110.6 ₹ 13,272	-37.2 -4464.00	14.34	17,435 20,92,200	510 61,200	3,031 3,63,720
8 Jan	13759.60	140.35 ₹ 16,842	-176.2 -21144.00	13.81	14,917 17,90,040	984 1,18,080	2,526 3,03,120
7 Jan	14053.40	315.65 ₹ 37,878	61.5 7380.00	13.90	2,902 3,48,240	-89 -10,680	1,568 1,88,160
6 Jan	13957.10	247.05 ₹ 29,646	-13.65 -1638.00	13.20	4,325 5,19,000	133 15,960	1,659 1,99,080
5 Jan	13968.00	249 ₹ 29,880	-46.95 -5634.00	12.28	4,901 5,88,120	-72 -8,640	1,564 1,87,680
2 Jan	13984.00	306.2 ₹ 36,744	102.7 12324.00	13.70	11,162 13,39,440	121 14,520	1,670 2,00,400
1 Jan	13843.60	201 ₹ 24,120	17.25 2070.00	12.01	6,215 7,45,800	440 52,800	1,603 1,92,360
31 Dec	13777.25	182 ₹ 21,840	47.6 5712.00	12.71	5,667 6,80,040	664 79,680	1,168 1,40,160
30 Dec	13601.40	144 ₹ 17,280	-3.05 -366.00	14.02	748 89,760	76 9,120	510 61,200
29 Dec	13651.45	145 ₹ 17,400	-42.9 -5148.00	13.51	567 68,040	178 21,360	433 51,960
26 Dec	13722.85	185 ₹ 22,200	-46.25 -5550.00	13.19	499 59,880	114 13,680	255 30,600
24 Dec	13813.10	230.35 ₹ 27,642	-93.6 -11232.00	12.55	310 37,200	117 14,040	129 15,480
23 Dec	13946.35	324.95 ₹ 38,994	-26.65 -3198.00	13.70	34 4,080	4 480	13 1,560
22 Dec	13971.65	350.2 ₹ 42,024	-89.55 -10746.00	13.73	41 4,920	9 1,080	9 1,080
19 Dec	13862.35	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0

18 Dec	13745.15	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
17 Dec	13652.30	439.75 ₹ 52,770	0 0.00	0.59	0 0	0 0	0 0
16 Dec	13748.00	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
15 Dec	13862.60	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
12 Dec	13908.25	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	439.75 ₹ 52,770	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	439.75 ₹ 52,770	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 13900 expiring on 27JAN2026

Delta for 13900 CE is 0.37

Historical price for 13900 CE is as follows

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 110.6, which was -37.2 lower than the previous day. The implied volatity was 14.34, the open interest changed by 510 which increased total open position to 3031

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 140.35, which was -176.2 lower than the previous day. The implied volatity was 13.81, the open interest changed by 984 which increased total open position to 2526

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 315.65, which was 61.5 higher than the previous day. The implied volatity was 13.90, the open interest changed by -89 which decreased total open position to 1568

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 247.05, which was -13.65 lower than the previous day. The implied volatity was 13.20, the open interest changed by 133 which increased total open position to 1659

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 249, which was -46.95 lower than the previous day. The implied volatity was 12.28, the open interest changed by -72 which decreased total open position to 1564

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 306.2, which was 102.7 higher than the previous day. The implied volatity was 13.70, the open interest changed by 121 which increased total open position to 1670

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 201, which was 17.25 higher than the previous day. The implied volatity was 12.01, the open interest changed by 440 which increased total open position to 1603

On 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 182, which was 47.6 higher than the previous day. The implied volatity was 12.71, the open interest changed by 664 which increased total open position to 1168

On 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 144, which was -3.05 lower than the previous day. The implied volatity was 14.02, the open interest changed by 76 which increased total open position to 510

On 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 145, which was -42.9 lower than the previous day. The implied volatity was 13.51, the open interest changed by 178 which increased total open position to 433

On 26 Dec MIDCPNIFTY was trading at 13722.85. The strike last trading price was 185, which was -46.25 lower than the previous day. The implied volatity was 13.19, the open interest changed by 114 which increased total open position to 255

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 230.35, which was -93.6 lower than the previous day. The implied volatity was 12.55, the open interest changed by 117 which increased total open position to 129

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 324.95, which was -26.65 lower than the previous day. The implied volatity was 13.70, the open interest changed by 4 which increased total open position to 13

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 350.2, which was -89.55 lower than the previous day. The implied volatity was 13.73, the open interest changed by 9 which increased total open position to 9

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 439.75, 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 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 439.75, 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 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 439.75, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 439.75, 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 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 439.75, 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 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 439.75, 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 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 439.75, 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 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 439.75, 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 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 439.75, 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 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 439.75, 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 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 439.75, 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 439.75, 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 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 439.75, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 439.75, 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 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 439.75, 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 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 439.75, 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 27 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 439.75, 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 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 13900 PE
Delta: -0.60 Vega: 11.76 Theta: -3.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	13676.70	305 ₹ 36,600	57.85 6942.00	18.30	6,568 7,88,160	1,096 1,31,520	3,305 3,96,600
8 Jan	13759.60	254.5 ₹ 30,540	147.45 17694.00	17.32	15,636 18,76,320	-609 -73,080	2,213 2,65,560
7 Jan	14053.40	107 ₹ 12,840	-38.7 -4644.00	15.36	8,247 9,89,640	523 62,760	2,830 3,39,600
6 Jan	13957.10	145 ₹ 17,400	-9.3 -1116.00	15.29	8,007 9,60,840	177 21,240	2,341 2,80,920
5 Jan	13968.00	157.3 ₹ 18,876	20.8 2496.00	16.31	10,064 12,07,680	-307 -36,840	2,168 2,60,160
2 Jan	13984.00	130 ₹ 15,600	-71.4 -8568.00	14.50	10,283 12,33,960	1,644 1,97,280	2,439 2,92,680
1 Jan	13843.60	202.8 ₹ 24,336	-35.3 -4236.00	15.31	3,033 3,63,960	209 25,080	795 95,400
31 Dec	13777.25	240 ₹ 28,800	-110 -13200.00	15.48	2,131 2,55,720	324 38,880	586 70,320
30 Dec	13601.40	337 ₹ 40,440	-3.15 -378.00	16.63	149 17,880	16 1,920	273 32,760
29 Dec	13651.45	358.85 ₹ 43,062	62.8 7536.00	18.28	396 47,520	78 9,360	257 30,840
26 Dec	13722.85	295.15 ₹ 35,418	42.75 5130.00	16.33	391 46,920	72 8,640	182 21,840
24 Dec	13813.10	252.75 ₹ 30,330	65.7 7884.00	16.23	521 62,520	73 8,760	109 13,080
23 Dec	13946.35	189 ₹ 22,680	9 1080.00	15.35	86 10,320	2 240	36 4,320
22 Dec	13971.65	180 ₹ 21,600	-127.1 -15252.00	15.39	86 10,320	32 3,840	33 3,960
19 Dec	13862.35	307.1 ₹ 36,852	-456.3 -54756.00	-	0 0	0 0	1 120
18 Dec	13745.15	307.1 ₹ 36,852	-456.3 -54756.00	-	0 0	0 0	1 120
17 Dec	13652.30	307.1 ₹ 36,852	-456.3 -54756.00	-	0 0	0 0	1 120
16 Dec	13748.00	307.1 ₹ 36,852	-456.3 -54756.00	-	1 120	0 0	0 0
15 Dec	13862.60	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
12 Dec	13908.25	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	763.4 ₹ 91,608	0 0.00	0.03	0 0	0 0	0 0
10 Dec	13534.35	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	763.4 ₹ 91,608	0 0.00	0.11	0 0	0 0	0 0
8 Dec	13764.70	763.4 ₹ 91,608	0 0.00	0.25	0 0	0 0	0 0
5 Dec	13998.50	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
27 Nov	14075.90	763.4 ₹ 91,608	0 0.00	-	0 0	0 0	0 0
26 Nov	14009.30	763.4 ₹ 91,608	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 13900 expiring on 27JAN2026

Delta for 13900 PE is -0.60

Historical price for 13900 PE is as follows

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 305, which was 57.85 higher than the previous day. The implied volatity was 18.30, the open interest changed by 1096 which increased total open position to 3305

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 254.5, which was 147.45 higher than the previous day. The implied volatity was 17.32, the open interest changed by -609 which decreased total open position to 2213

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 107, which was -38.7 lower than the previous day. The implied volatity was 15.36, the open interest changed by 523 which increased total open position to 2830

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 145, which was -9.3 lower than the previous day. The implied volatity was 15.29, the open interest changed by 177 which increased total open position to 2341

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 157.3, which was 20.8 higher than the previous day. The implied volatity was 16.31, the open interest changed by -307 which decreased total open position to 2168

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 130, which was -71.4 lower than the previous day. The implied volatity was 14.50, the open interest changed by 1644 which increased total open position to 2439

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 202.8, which was -35.3 lower than the previous day. The implied volatity was 15.31, the open interest changed by 209 which increased total open position to 795

On 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 240, which was -110 lower than the previous day. The implied volatity was 15.48, the open interest changed by 324 which increased total open position to 586

On 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 337, which was -3.15 lower than the previous day. The implied volatity was 16.63, the open interest changed by 16 which increased total open position to 273

On 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 358.85, which was 62.8 higher than the previous day. The implied volatity was 18.28, the open interest changed by 78 which increased total open position to 257

On 26 Dec MIDCPNIFTY was trading at 13722.85. The strike last trading price was 295.15, which was 42.75 higher than the previous day. The implied volatity was 16.33, the open interest changed by 72 which increased total open position to 182

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 252.75, which was 65.7 higher than the previous day. The implied volatity was 16.23, the open interest changed by 73 which increased total open position to 109

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 189, which was 9 higher than the previous day. The implied volatity was 15.35, the open interest changed by 2 which increased total open position to 36

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 180, which was -127.1 lower than the previous day. The implied volatity was 15.39, the open interest changed by 32 which increased total open position to 33

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 307.1, which was -456.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 307.1, which was -456.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 307.1, which was -456.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 307.1, which was -456.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 763.4, 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 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 763.4, 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 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 763.4, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 763.4, 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 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 763.4, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 763.4, which was 0 lower than the previous day. The implied volatity was 0.25, 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 763.4, 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 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 763.4, 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 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 763.4, 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 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 763.4, 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 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 763.4, 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 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 763.4, 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 Nov MIDCPNIFTY was trading at 14075.90. The strike last trading price was 763.4, 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 26 Nov MIDCPNIFTY was trading at 14009.30. The strike last trading price was 763.4, 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

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