MIDCPNIFTY

Nifty Midcap Select

13696.95 +20.25 (0.15%)

L: 13491.65 H: 13721.85

Back to Option Chain

Historical option data for MIDCPNIFTY
12 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 14025 CE
Delta: 0.28 Vega: 9.28 Theta: -5.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	13696.95	73 ₹ 8,760	2.1 252.00	15.74	873 1,04,760	-14 -1,680	243 29,160
9 Jan	13676.70	73.05 ₹ 8,766	-26.55 -3186.00	14.60	648 77,760	-24 -2,880	261 31,320
8 Jan	13759.60	94.75 ₹ 11,370	-142.8 -17136.00	13.90	2,912 3,49,440	143 17,160	300 36,000
7 Jan	14053.40	235.5 ₹ 28,260	52.05 6246.00	13.80	3,647 4,37,640	-6 -720	165 19,800
6 Jan	13957.10	177.55 ₹ 21,306	-12.1 -1452.00	13.15	2,028 2,43,360	49 5,880	176 21,120
5 Jan	13968.00	180.45 ₹ 21,654	-39.75 -4770.00	12.46	2,332 2,79,840	33 3,960	126 15,120
2 Jan	13984.00	227.7 ₹ 27,324	81.7 9804.00	13.35	452 54,240	82 9,840	83 9,960

1 Jan	13843.60	146 ₹ 17,520	-247.4 -29688.00	-	0 0	0 0	1 120
31 Dec	13777.25	146 ₹ 17,520	-247.4 -29688.00	-	0 0	0 0	0 0
30 Dec	13601.40	146 ₹ 17,520	-247.4 -29688.00	-	0 0	0 0	1 120
29 Dec	13651.45	146 ₹ 17,520	-247.4 -29688.00	16.64	2 240	1 120	1 120
26 Dec	13722.85	393.4 ₹ 47,208	0 0.00	1.14	0 0	0 0	0 0
24 Dec	13813.10	393.4 ₹ 47,208	0 0.00	0.53	0 0	0 0	0 0
23 Dec	13946.35	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
22 Dec	13971.65	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
19 Dec	13862.35	393.4 ₹ 47,208	0 0.00	0.19	0 0	0 0	0 0
18 Dec	13745.15	393.4 ₹ 47,208	0 0.00	0.82	0 0	0 0	0 0
17 Dec	13652.30	393.4 ₹ 47,208	0 0.00	1.22	0 0	0 0	0 0
16 Dec	13748.00	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
15 Dec	13862.60	393.4 ₹ 47,208	0 0.00	0.08	0 0	0 0	0 0
12 Dec	13908.25	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	393.4 ₹ 47,208	0 0.00	0.65	0 0	0 0	0 0
10 Dec	13534.35	393.4 ₹ 47,208	0 0.00	1.62	0 0	0 0	0 0
9 Dec	13741.35	393.4 ₹ 47,208	0 0.00	0.56	0 0	0 0	0 0
8 Dec	13764.70	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	393.4 ₹ 47,208	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	393.4 ₹ 47,208	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 14025 expiring on 27JAN2026

Delta for 14025 CE is 0.28

Historical price for 14025 CE is as follows

On 12 Jan MIDCPNIFTY was trading at 13696.95. The strike last trading price was 73, which was 2.1 higher than the previous day. The implied volatity was 15.74, the open interest changed by -14 which decreased total open position to 243

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 73.05, which was -26.55 lower than the previous day. The implied volatity was 14.60, the open interest changed by -24 which decreased total open position to 261

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 94.75, which was -142.8 lower than the previous day. The implied volatity was 13.90, the open interest changed by 143 which increased total open position to 300

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 235.5, which was 52.05 higher than the previous day. The implied volatity was 13.80, the open interest changed by -6 which decreased total open position to 165

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 177.55, which was -12.1 lower than the previous day. The implied volatity was 13.15, the open interest changed by 49 which increased total open position to 176

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 180.45, which was -39.75 lower than the previous day. The implied volatity was 12.46, the open interest changed by 33 which increased total open position to 126

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 227.7, which was 81.7 higher than the previous day. The implied volatity was 13.35, the open interest changed by 82 which increased total open position to 83

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 146, which was -247.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 146, which was -247.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 146, which was -247.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 146, which was -247.4 lower than the previous day. The implied volatity was 16.64, the open interest changed by 1 which increased total open position to 1

On 26 Dec MIDCPNIFTY was trading at 13722.85. The strike last trading price was 393.4, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 393.4, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 393.4, 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 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 393.4, 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 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 393.4, which was 0 lower than the previous day. The implied volatity was 0.19, 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 393.4, which was 0 lower than the previous day. The implied volatity was 0.82, 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 393.4, which was 0 lower than the previous day. The implied volatity was 1.22, 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 393.4, 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 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 393.4, 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 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 393.4, 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 393.4, which was 0 lower than the previous day. The implied volatity was 0.65, 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 393.4, which was 0 lower than the previous day. The implied volatity was 1.62, 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 393.4, which was 0 lower than the previous day. The implied volatity was 0.56, 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 393.4, 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 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 393.4, 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 393.4, 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 393.4, 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 393.4, 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 393.4, 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 393.4, 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 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 14025 PE
Delta: -0.72 Vega: 9.40 Theta: -2.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	13696.95	350 ₹ 42,000	-42.7 -5124.00	16.39	13 1,560	-6 -720	151 18,120
9 Jan	13676.70	397.45 ₹ 47,694	70.15 8418.00	18.99	90 10,800	-21 -2,520	163 19,560
8 Jan	13759.60	329.45 ₹ 39,534	178.25 21390.00	17.20	2,127 2,55,240	-145 -17,400	190 22,800
7 Jan	14053.40	149.6 ₹ 17,952	-50.7 -6084.00	15.02	5,087 6,10,440	228 27,360	339 40,680
6 Jan	13957.10	200 ₹ 24,000	-10.25 -1230.00	15.14	1,483 1,77,960	24 2,880	114 13,680
5 Jan	13968.00	211.85 ₹ 25,422	27.1 3252.00	16.21	1,866 2,23,920	38 4,560	90 10,800
2 Jan	13984.00	178.5 ₹ 21,420	-150.9 -18108.00	14.35	513 61,560	58 6,960	64 7,680
1 Jan	13843.60	329.4 ₹ 39,528	10.4 1248.00	19.55	4 480	0 0	6 720
31 Dec	13777.25	319 ₹ 38,280	-47.2 -5664.00	16.07	10 1,200	3 360	4 480
30 Dec	13601.40	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
29 Dec	13651.45	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
26 Dec	13722.85	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
24 Dec	13813.10	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
23 Dec	13946.35	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	0 0
22 Dec	13971.65	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
19 Dec	13862.35	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
18 Dec	13745.15	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
17 Dec	13652.30	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
16 Dec	13748.00	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
15 Dec	13862.60	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	0 0
12 Dec	13908.25	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
11 Dec	13728.05	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
10 Dec	13534.35	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
9 Dec	13741.35	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
8 Dec	13764.70	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
5 Dec	13998.50	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
4 Dec	13875.20	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
3 Dec	13844.00	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
2 Dec	13990.50	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
1 Dec	14046.45	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
28 Nov	14043.70	366.2 ₹ 43,944	-474 -56880.00	-	0 0	0 0	1 120
11 Nov	13681.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14025 expiring on 27JAN2026

Delta for 14025 PE is -0.72

Historical price for 14025 PE is as follows

On 12 Jan MIDCPNIFTY was trading at 13696.95. The strike last trading price was 350, which was -42.7 lower than the previous day. The implied volatity was 16.39, the open interest changed by -6 which decreased total open position to 151

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 397.45, which was 70.15 higher than the previous day. The implied volatity was 18.99, the open interest changed by -21 which decreased total open position to 163

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 329.45, which was 178.25 higher than the previous day. The implied volatity was 17.20, the open interest changed by -145 which decreased total open position to 190

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 149.6, which was -50.7 lower than the previous day. The implied volatity was 15.02, the open interest changed by 228 which increased total open position to 339

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 200, which was -10.25 lower than the previous day. The implied volatity was 15.14, the open interest changed by 24 which increased total open position to 114

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 211.85, which was 27.1 higher than the previous day. The implied volatity was 16.21, the open interest changed by 38 which increased total open position to 90

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 178.5, which was -150.9 lower than the previous day. The implied volatity was 14.35, the open interest changed by 58 which increased total open position to 64

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 329.4, which was 10.4 higher than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 6

On 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 319, which was -47.2 lower than the previous day. The implied volatity was 16.07, the open interest changed by 3 which increased total open position to 4

On 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Dec MIDCPNIFTY was trading at 13722.85. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 366.2, which was -474 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 366.2, which was -474 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 366.2, which was -474 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 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 366.2, which was -474 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 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec MIDCPNIFTY was trading at 13998.50. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec MIDCPNIFTY was trading at 13875.20. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec MIDCPNIFTY was trading at 13844.00. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec MIDCPNIFTY was trading at 13990.50. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec MIDCPNIFTY was trading at 14046.45. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov MIDCPNIFTY was trading at 14043.70. The strike last trading price was 366.2, which was -474 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

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