[--[65.84.65.76]--]

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
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 0.35 15.76 521 -20 200
9 Jan 13676.70 51 -19.2 14.55 590 19 225
8 Jan 13759.60 66 -118.3 13.85 963 22 206
7 Jan 14053.40 179.35 44.95 13.61 1,008 74 190
6 Jan 13957.10 132.05 -7.55 13.05 442 -7 123
5 Jan 13968.00 136.5 -32.4 12.64 493 -13 134
2 Jan 13984.00 175.55 73 13.16 577 42 139
1 Jan 13843.60 102.45 9.7 11.93 287 15 97
31 Dec 13777.25 93 31.8 12.58 292 82 83
30 Dec 13601.40 61.2 -134.7 13.37 3 1 2
29 Dec 13651.45 195.9 3.85 - 0 0 1
26 Dec 13722.85 195.9 3.85 - 0 0 1
24 Dec 13813.10 195.9 3.85 16.46 1 0 0
23 Dec 13946.35 192.05 -167 12.79 3 0 0
22 Dec 13971.65 359.05 0 0.17 0 0 0
19 Dec 13862.35 359.05 0 0.76 0 0 0
18 Dec 13745.15 359.05 0 1.31 0 0 0
17 Dec 13652.30 359.05 0 - 0 0 0
16 Dec 13748.00 359.05 0 - 0 0 0
15 Dec 13862.60 359.05 0 - 0 0 0
12 Dec 13908.25 359.05 0 0.27 0 0 0
11 Dec 13728.05 359.05 0 - 0 0 0
10 Dec 13534.35 359.05 0 - 0 0 0
9 Dec 13741.35 359.05 0 - 0 0 0
8 Dec 13764.70 359.05 0 - 0 0 0
5 Dec 13998.50 359.05 0 - 0 0 0
4 Dec 13875.20 359.05 0 - 0 0 0
3 Dec 13844.00 359.05 0 - 0 0 0
2 Dec 13990.50 359.05 0 - 0 0 0
1 Dec 14046.45 359.05 0 - 0 0 0
28 Nov 14043.70 359.05 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 -3.85 18.36 11 0 58
9 Jan 13676.70 446.25 51.45 16.84 18 -13 63
8 Jan 13759.60 394.8 199.1 17.35 51 1 76
7 Jan 14053.40 195.1 -49.75 14.93 322 48 70
6 Jan 13957.10 244.85 -12.75 14.45 8 3 22
5 Jan 13968.00 257.6 25.9 15.70 14 5 18
2 Jan 13984.00 229.35 -675 14.40 21 13 13
1 Jan 13843.60 904.35 0 - 0 0 0
31 Dec 13777.25 904.35 0 - 0 0 0
30 Dec 13601.40 904.35 0 - 0 0 0
29 Dec 13651.45 904.35 0 - 0 0 0
26 Dec 13722.85 904.35 0 - 0 0 0
24 Dec 13813.10 904.35 0 - 0 0 0
23 Dec 13946.35 904.35 0 - 0 0 0
22 Dec 13971.65 904.35 0 - 0 0 0
19 Dec 13862.35 904.35 0 - 0 0 0
18 Dec 13745.15 904.35 0 - 0 0 0
17 Dec 13652.30 904.35 0 - 0 0 0
16 Dec 13748.00 904.35 0 - 0 0 0
15 Dec 13862.60 904.35 0 - 0 0 0
12 Dec 13908.25 904.35 0 - 0 0 0
11 Dec 13728.05 904.35 0 - 0 0 0
10 Dec 13534.35 904.35 0 - 0 0 0
9 Dec 13741.35 904.35 0 - 0 0 0
8 Dec 13764.70 904.35 0 - 0 0 0
5 Dec 13998.50 904.35 0 - 0 0 0
4 Dec 13875.20 0 0 - 0 0 0
3 Dec 13844.00 0 0 - 0 0 0
2 Dec 13990.50 0 0 - 0 0 0
1 Dec 14046.45 0 0 - 0 0 0
28 Nov 14043.70 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