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 14125 CE
Delta: 0.21 Vega: 7.91 Theta: -4.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	13696.95	50 ₹ 6,000	0.35 42.00	15.76	521 62,520	-20 -2,400	200 24,000
9 Jan	13676.70	51 ₹ 6,120	-19.2 -2304.00	14.55	590 70,800	19 2,280	225 27,000
8 Jan	13759.60	66 ₹ 7,920	-118.3 -14196.00	13.85	963 1,15,560	22 2,640	206 24,720
7 Jan	14053.40	179.35 ₹ 21,522	44.95 5394.00	13.61	1,008 1,20,960	74 8,880	190 22,800

6 Jan	13957.10	132.05 ₹ 15,846	-7.55 -906.00	13.05	442 53,040	-7 -840	123 14,760
5 Jan	13968.00	136.5 ₹ 16,380	-32.4 -3888.00	12.64	493 59,160	-13 -1,560	134 16,080
2 Jan	13984.00	175.55 ₹ 21,066	73 8760.00	13.16	577 69,240	42 5,040	139 16,680
1 Jan	13843.60	102.45 ₹ 12,294	9.7 1164.00	11.93	287 34,440	15 1,800	97 11,640
31 Dec	13777.25	93 ₹ 11,160	31.8 3816.00	12.58	292 35,040	82 9,840	83 9,960
30 Dec	13601.40	61.2 ₹ 7,344	-134.7 -16164.00	13.37	3 360	1 120	2 240
29 Dec	13651.45	195.9 ₹ 23,508	3.85 462.00	-	0 0	0 0	1 120
26 Dec	13722.85	195.9 ₹ 23,508	3.85 462.00	-	0 0	0 0	1 120
24 Dec	13813.10	195.9 ₹ 23,508	3.85 462.00	16.46	1 120	0 0	0 0
23 Dec	13946.35	192.05 ₹ 23,046	-167 -20040.00	12.79	3 360	0 0	0 0
22 Dec	13971.65	359.05 ₹ 43,086	0 0.00	0.17	0 0	0 0	0 0
19 Dec	13862.35	359.05 ₹ 43,086	0 0.00	0.76	0 0	0 0	0 0
18 Dec	13745.15	359.05 ₹ 43,086	0 0.00	1.31	0 0	0 0	0 0
17 Dec	13652.30	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
16 Dec	13748.00	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
15 Dec	13862.60	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
12 Dec	13908.25	359.05 ₹ 43,086	0 0.00	0.27	0 0	0 0	0 0
11 Dec	13728.05	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
4 Dec	13875.20	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
3 Dec	13844.00	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
2 Dec	13990.50	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
1 Dec	14046.45	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0
28 Nov	14043.70	359.05 ₹ 43,086	0 0.00	-	0 0	0 0	0 0

For Nifty Midcap Select - strike price 14125 expiring on 27JAN2026

Delta for 14125 CE is 0.21

Historical price for 14125 CE is as follows

On 12 Jan MIDCPNIFTY was trading at 13696.95. The strike last trading price was 50, which was 0.35 higher than the previous day. The implied volatity was 15.76, the open interest changed by -20 which decreased total open position to 200

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 51, which was -19.2 lower than the previous day. The implied volatity was 14.55, the open interest changed by 19 which increased total open position to 225

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 66, which was -118.3 lower than the previous day. The implied volatity was 13.85, the open interest changed by 22 which increased total open position to 206

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 179.35, which was 44.95 higher than the previous day. The implied volatity was 13.61, the open interest changed by 74 which increased total open position to 190

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 132.05, which was -7.55 lower than the previous day. The implied volatity was 13.05, the open interest changed by -7 which decreased total open position to 123

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 136.5, which was -32.4 lower than the previous day. The implied volatity was 12.64, the open interest changed by -13 which decreased total open position to 134

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 175.55, which was 73 higher than the previous day. The implied volatity was 13.16, the open interest changed by 42 which increased total open position to 139

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 102.45, which was 9.7 higher than the previous day. The implied volatity was 11.93, the open interest changed by 15 which increased total open position to 97

On 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 93, which was 31.8 higher than the previous day. The implied volatity was 12.58, the open interest changed by 82 which increased total open position to 83

On 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 61.2, which was -134.7 lower than the previous day. The implied volatity was 13.37, the open interest changed by 1 which increased total open position to 2

On 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 195.9, which was 3.85 higher 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 195.9, which was 3.85 higher 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 195.9, which was 3.85 higher than the previous day. The implied volatity was 16.46, 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 192.05, which was -167 lower than the previous day. The implied volatity was 12.79, 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 359.05, which was 0 lower than the previous day. The implied volatity was 0.17, 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 359.05, which was 0 lower than the previous day. The implied volatity was 0.76, 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 359.05, which was 0 lower than the previous day. The implied volatity was 1.31, 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 359.05, 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 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 359.05, 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 359.05, 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 359.05, 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 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 359.05, 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 359.05, 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 359.05, 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 359.05, 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 359.05, 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 359.05, 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 359.05, 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 359.05, 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 359.05, 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 359.05, 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 14125 PE
Delta: -0.76 Vega: 8.67 Theta: -2.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	13696.95	442.4 ₹ 53,088	-3.85 -462.00	18.36	11 1,320	0 0	58 6,960
9 Jan	13676.70	446.25 ₹ 53,550	51.45 6174.00	16.84	18 2,160	-13 -1,560	63 7,560
8 Jan	13759.60	394.8 ₹ 47,376	199.1 23892.00	17.35	51 6,120	1 120	76 9,120
7 Jan	14053.40	195.1 ₹ 23,412	-49.75 -5970.00	14.93	322 38,640	48 5,760	70 8,400
6 Jan	13957.10	244.85 ₹ 29,382	-12.75 -1530.00	14.45	8 960	3 360	22 2,640
5 Jan	13968.00	257.6 ₹ 30,912	25.9 3108.00	15.70	14 1,680	5 600	18 2,160
2 Jan	13984.00	229.35 ₹ 27,522	-675 -81000.00	14.40	21 2,520	13 1,560	13 1,560
1 Jan	13843.60	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
31 Dec	13777.25	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
30 Dec	13601.40	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
29 Dec	13651.45	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
26 Dec	13722.85	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
24 Dec	13813.10	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
23 Dec	13946.35	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
22 Dec	13971.65	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
19 Dec	13862.35	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
18 Dec	13745.15	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
17 Dec	13652.30	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
16 Dec	13748.00	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
15 Dec	13862.60	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
12 Dec	13908.25	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
11 Dec	13728.05	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
10 Dec	13534.35	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
9 Dec	13741.35	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
8 Dec	13764.70	904.35 ₹ 1,08,522	0 0.00	-	0 0	0 0	0 0
5 Dec	13998.50	904.35 ₹ 1,08,522	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

For Nifty Midcap Select - strike price 14125 expiring on 27JAN2026

Delta for 14125 PE is -0.76

Historical price for 14125 PE is as follows

On 12 Jan MIDCPNIFTY was trading at 13696.95. The strike last trading price was 442.4, which was -3.85 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 58

On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 446.25, which was 51.45 higher than the previous day. The implied volatity was 16.84, the open interest changed by -13 which decreased total open position to 63

On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 394.8, which was 199.1 higher than the previous day. The implied volatity was 17.35, the open interest changed by 1 which increased total open position to 76

On 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 195.1, which was -49.75 lower than the previous day. The implied volatity was 14.93, the open interest changed by 48 which increased total open position to 70

On 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 244.85, which was -12.75 lower than the previous day. The implied volatity was 14.45, the open interest changed by 3 which increased total open position to 22

On 5 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 257.6, which was 25.9 higher than the previous day. The implied volatity was 15.70, the open interest changed by 5 which increased total open position to 18

On 2 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 229.35, which was -675 lower than the previous day. The implied volatity was 14.40, the open interest changed by 13 which increased total open position to 13

On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was 904.35, 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 31 Dec MIDCPNIFTY was trading at 13777.25. The strike last trading price was 904.35, 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 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 904.35, 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 29 Dec MIDCPNIFTY was trading at 13651.45. The strike last trading price was 904.35, 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 Dec MIDCPNIFTY was trading at 13722.85. The strike last trading price was 904.35, 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 24 Dec MIDCPNIFTY was trading at 13813.10. The strike last trading price was 904.35, 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 23 Dec MIDCPNIFTY was trading at 13946.35. The strike last trading price was 904.35, 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 22 Dec MIDCPNIFTY was trading at 13971.65. The strike last trading price was 904.35, 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 19 Dec MIDCPNIFTY was trading at 13862.35. The strike last trading price was 904.35, 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 18 Dec MIDCPNIFTY was trading at 13745.15. The strike last trading price was 904.35, 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 17 Dec MIDCPNIFTY was trading at 13652.30. The strike last trading price was 904.35, 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 16 Dec MIDCPNIFTY was trading at 13748.00. The strike last trading price was 904.35, 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 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 904.35, 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 12 Dec MIDCPNIFTY was trading at 13908.25. The strike last trading price was 904.35, 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 11 Dec MIDCPNIFTY was trading at 13728.05. The strike last trading price was 904.35, 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 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 904.35, 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 9 Dec MIDCPNIFTY was trading at 13741.35. The strike last trading price was 904.35, 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 8 Dec MIDCPNIFTY was trading at 13764.70. The strike last trading price was 904.35, 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 904.35, 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 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

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