MIDCPNIFTY
Nifty Midcap Select
Historical option data for MIDCPNIFTY
18 Feb 2026 04:12 PM IST
| MIDCPNIFTY 24-FEB-2026 12850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0.07
Theta: -3.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 18 Feb | 13729.55 | 866.15 | -33.85 | 16.5 | 2 | 1 | 6 | |||||||||
| 17 Feb | 13664.35 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 16 Feb | 13641.75 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 13 Feb | 13628.35 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 12 Feb | 13893.50 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 11 Feb | 13952.80 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 10 Feb | 13953.10 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 9 Feb | 13868.65 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 13644.90 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 5 Feb | 13700.50 | 900 | 499.6 | - | 0 | 0 | 5 | |||||||||
| 4 Feb | 13721.85 | 900 | 499.6 | - | 1 | 0 | 5 | |||||||||
| 3 Feb | 13655.65 | 400.4 | -912.15 | - | 0 | 0 | 5 | |||||||||
| 2 Feb | 13257.05 | 400.4 | -912.15 | 6.82 | 5 | 4 | 4 | |||||||||
| 1 Feb | 13020.25 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 13400.05 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 13424.35 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 13381.90 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 13137.90 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 13066.65 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 13325.45 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 13155.05 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 13307.90 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 13655.20 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 13697.85 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 13705.90 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 13649.25 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 13696.95 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 13676.70 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 13759.60 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 14053.40 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 13957.10 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 13968.00 | 1312.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Midcap Select - strike price 12850 expiring on 24FEB2026
Delta for 12850 CE is 1
Historical price for 12850 CE is as follows
On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 866.15, which was -33.85 lower than the previous day. The implied volatity was 16.5, the open interest changed by 1 which increased total open position to 6
On 17 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 900, which was 499.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 400.4, which was -912.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 400.4, which was -912.15 lower than the previous day. The implied volatity was 6.82, the open interest changed by 4 which increased total open position to 4
On 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13424.35. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13381.90. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13137.90. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13066.65. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13325.45. The strike last trading price was 1312.55, 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 21 Jan MIDCPNIFTY was trading at 13155.05. The strike last trading price was 1312.55, 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 20 Jan MIDCPNIFTY was trading at 13307.90. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13655.20. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13697.85. The strike last trading price was 1312.55, 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 14 Jan MIDCPNIFTY was trading at 13705.90. The strike last trading price was 1312.55, 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 13 Jan MIDCPNIFTY was trading at 13649.25. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13696.95. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 1312.55, 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 7 Jan MIDCPNIFTY was trading at 14053.40. The strike last trading price was 1312.55, 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 6 Jan MIDCPNIFTY was trading at 13957.10. The strike last trading price was 1312.55, 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 Jan MIDCPNIFTY was trading at 13968.00. The strike last trading price was 1312.55, 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 24FEB2026 12850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.81
Theta: -1.64
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Feb | 13729.55 | 3.1 | -2.5 | 25.54 | 610 | 93 | 292 |
| 17 Feb | 13664.35 | 6.45 | -4 | 25.28 | 384 | 28 | 201 |
| 16 Feb | 13641.75 | 11.2 | -3.15 | 25.91 | 223 | 56 | 184 |
| 13 Feb | 13628.35 | 14.85 | 9.15 | 23.3 | 204 | -9 | 125 |
| 12 Feb | 13893.50 | 5.45 | -1.55 | 22.86 | 28 | 3 | 137 |
| 11 Feb | 13952.80 | 6.95 | -1.1 | 23.98 | 11 | 3 | 135 |
| 10 Feb | 13953.10 | 8.3 | -4.5 | 24.04 | 163 | 5 | 133 |
| 9 Feb | 13868.65 | 12.9 | -11.4 | 23.74 | 162 | -7 | 136 |
| 6 Feb | 13644.90 | 26.35 | 2.5 | 21.27 | 247 | 16 | 131 |
| 5 Feb | 13700.50 | 25.25 | 2.25 | 21.73 | 125 | 15 | 116 |
| 4 Feb | 13721.85 | 23 | -13.85 | 21.26 | 157 | 28 | 100 |
| 3 Feb | 13655.65 | 35.9 | -89.5 | 22.26 | 178 | 12 | 73 |
| 2 Feb | 13257.05 | 123.8 | -108.4 | 24.37 | 174 | -16 | 60 |
| 1 Feb | 13020.25 | 227.15 | 120.5 | 26.14 | 113 | 17 | 78 |
| 30 Jan | 13400.05 | 111.5 | 18.45 | 24.22 | 116 | -11 | 61 |
| 29 Jan | 13424.35 | 91.6 | -17.45 | 22.82 | 199 | 21 | 71 |
| 28 Jan | 13381.90 | 104 | -111.85 | 23.06 | 232 | 16 | 50 |
| 27 Jan | 13137.90 | 215.85 | 22.2 | 27.12 | 78 | 12 | 35 |
| 23 Jan | 13066.65 | 193.6 | 44.6 | 22.21 | 12 | 4 | 18 |
| 22 Jan | 13325.45 | 149 | 92.85 | 24.01 | 16 | 11 | 15 |
| 21 Jan | 13155.05 | 56.15 | -106.05 | - | 0 | 0 | 4 |
| 20 Jan | 13307.90 | 56.15 | -106.05 | - | 0 | 0 | 4 |
| 19 Jan | 13655.20 | 56.15 | -106.05 | - | 0 | 0 | 4 |
| 16 Jan | 13697.85 | 56.15 | -106.05 | 19.99 | 4 | 2 | 2 |
| 14 Jan | 13705.90 | 162.2 | 0 | 5.44 | 0 | 0 | 0 |
| 13 Jan | 13649.25 | 162.2 | 0 | 5 | 0 | 0 | 0 |
| 12 Jan | 13696.95 | 162.2 | 0 | 5.31 | 0 | 0 | 0 |
| 9 Jan | 13676.70 | 162.2 | 0 | 5.13 | 0 | 0 | 0 |
| 8 Jan | 13759.60 | 162.2 | 0 | 5.44 | 0 | 0 | 0 |
| 7 Jan | 14053.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 13957.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 13968.00 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Midcap Select - strike price 12850 expiring on 24FEB2026
Delta for 12850 PE is -0.02
Historical price for 12850 PE is as follows
On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 3.1, which was -2.5 lower than the previous day. The implied volatity was 25.54, the open interest changed by 93 which increased total open position to 292
On 17 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 6.45, which was -4 lower than the previous day. The implied volatity was 25.28, the open interest changed by 28 which increased total open position to 201
On 16 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 11.2, which was -3.15 lower than the previous day. The implied volatity was 25.91, the open interest changed by 56 which increased total open position to 184
On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 14.85, which was 9.15 higher than the previous day. The implied volatity was 23.3, the open interest changed by -9 which decreased total open position to 125
On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was 22.86, the open interest changed by 3 which increased total open position to 137
On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 6.95, which was -1.1 lower than the previous day. The implied volatity was 23.98, the open interest changed by 3 which increased total open position to 135
On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 8.3, which was -4.5 lower than the previous day. The implied volatity was 24.04, the open interest changed by 5 which increased total open position to 133
On 9 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 12.9, which was -11.4 lower than the previous day. The implied volatity was 23.74, the open interest changed by -7 which decreased total open position to 136
On 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 26.35, which was 2.5 higher than the previous day. The implied volatity was 21.27, the open interest changed by 16 which increased total open position to 131
On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 25.25, which was 2.25 higher than the previous day. The implied volatity was 21.73, the open interest changed by 15 which increased total open position to 116
On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 23, which was -13.85 lower than the previous day. The implied volatity was 21.26, the open interest changed by 28 which increased total open position to 100
On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 35.9, which was -89.5 lower than the previous day. The implied volatity was 22.26, the open interest changed by 12 which increased total open position to 73
On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 123.8, which was -108.4 lower than the previous day. The implied volatity was 24.37, the open interest changed by -16 which decreased total open position to 60
On 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 227.15, which was 120.5 higher than the previous day. The implied volatity was 26.14, the open interest changed by 17 which increased total open position to 78
On 30 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 111.5, which was 18.45 higher than the previous day. The implied volatity was 24.22, the open interest changed by -11 which decreased total open position to 61
On 29 Jan MIDCPNIFTY was trading at 13424.35. The strike last trading price was 91.6, which was -17.45 lower than the previous day. The implied volatity was 22.82, the open interest changed by 21 which increased total open position to 71
On 28 Jan MIDCPNIFTY was trading at 13381.90. The strike last trading price was 104, which was -111.85 lower than the previous day. The implied volatity was 23.06, the open interest changed by 16 which increased total open position to 50
On 27 Jan MIDCPNIFTY was trading at 13137.90. The strike last trading price was 215.85, which was 22.2 higher than the previous day. The implied volatity was 27.12, the open interest changed by 12 which increased total open position to 35
On 23 Jan MIDCPNIFTY was trading at 13066.65. The strike last trading price was 193.6, which was 44.6 higher than the previous day. The implied volatity was 22.21, the open interest changed by 4 which increased total open position to 18
On 22 Jan MIDCPNIFTY was trading at 13325.45. The strike last trading price was 149, which was 92.85 higher than the previous day. The implied volatity was 24.01, the open interest changed by 11 which increased total open position to 15
On 21 Jan MIDCPNIFTY was trading at 13155.05. The strike last trading price was 56.15, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Jan MIDCPNIFTY was trading at 13307.90. The strike last trading price was 56.15, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Jan MIDCPNIFTY was trading at 13655.20. The strike last trading price was 56.15, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Jan MIDCPNIFTY was trading at 13697.85. The strike last trading price was 56.15, which was -106.05 lower than the previous day. The implied volatity was 19.99, the open interest changed by 2 which increased total open position to 2
On 14 Jan MIDCPNIFTY was trading at 13705.90. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MIDCPNIFTY was trading at 13649.25. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MIDCPNIFTY was trading at 13696.95. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 9 Jan MIDCPNIFTY was trading at 13676.70. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 8 Jan MIDCPNIFTY was trading at 13759.60. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MIDCPNIFTY was trading at 14053.40. 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 6 Jan MIDCPNIFTY was trading at 13957.10. 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 5 Jan MIDCPNIFTY was trading at 13968.00. 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
