[--[65.84.65.76]--]

MIDCPNIFTY

Nifty Midcap Select
13628.35 -265.15 (-1.91%)
L: 13580.6 H: 13763.2

Back to Option Chain


Historical option data for MIDCPNIFTY

13 Feb 2026 04:12 PM IST
MIDCPNIFTY 24-FEB-2026 13675 CE
Delta: 0.5
Vega: 9.44
Theta: -8.07
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
13 Feb 13628.35 133.7 -143.1 14.59 5,401 148 316
12 Feb 13893.50 276.8 -73.35 10.72 12 -6 168
11 Feb 13952.80 350.15 20.15 13.07 6 -2 174
10 Feb 13953.10 330 26 5.04 15 -6 177
9 Feb 13868.65 295.95 97.6 12.84 298 -87 187
6 Feb 13644.90 180.5 -66.75 14.53 1,715 23 256
5 Feb 13700.50 236.55 -43.6 15.57 2,173 70 246
4 Feb 13721.85 277.25 17.35 16.79 2,940 10 181
3 Feb 13655.65 257.65 150.6 17.43 1,628 136 177
2 Feb 13257.05 108.8 39.1 17.98 141 8 42
1 Feb 13020.25 67 -107.55 19.34 104 6 34
30 Jan 13400.05 174.55 -8.5 18.98 18 -5 29
29 Jan 13424.35 183 12.8 17.84 116 -8 34
28 Jan 13381.90 175.4 50.15 17.74 104 29 42
27 Jan 13137.90 125.85 3.45 19.2 6 2 13
23 Jan 13066.65 121.5 -8.8 19.1 12 3 9
22 Jan 13325.45 130.3 -131.05 - 0 0 6
21 Jan 13155.05 130.3 -131.05 17.44 8 1 5
20 Jan 13307.90 261.35 -75.5 22.36 5 0 3
19 Jan 13655.20 328.8 -431.7 16.14 6 2 2
16 Jan 13697.85 760.5 0 - 0 0 0
14 Jan 13705.90 760.5 0 - 0 0 0
13 Jan 13649.25 760.5 0 - 0 0 0
12 Jan 13696.95 760.5 0 0.06 0 0 0
9 Jan 13676.70 760.5 0 - 0 0 0
8 Jan 13759.60 760.5 0 - 0 0 0
7 Jan 14053.40 760.5 0 - 0 0 0
6 Jan 13957.10 760.5 0 - 0 0 0
5 Jan 13968.00 760.5 0 - 0 0 0
1 Jan 13843.60 - - - 0 0 0
31 Dec 13777.25 0 - - 0 0 0
22 Dec 13971.65 - - - 0 0 0
19 Dec 13862.35 0 - - 0 0 0
18 Dec 13745.15 0 0 - 0 0 0
17 Dec 13652.30 0 0 - 0 0 0
16 Dec 13748.00 0 0 - 0 0 0
15 Dec 13862.60 0 - - 0 0 0
12 Dec 13908.25 0 - - 0 0 0
11 Dec 13728.05 0 0 - 0 0 0
10 Dec 13534.35 0 - - 0 0 0
9 Dec 13741.35 0 0 - 0 0 0
8 Dec 13764.70 0 0 - 0 0 0


For Nifty Midcap Select - strike price 13675 expiring on 24FEB2026

Delta for 13675 CE is 0.5

Historical price for 13675 CE is as follows

On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 133.7, which was -143.1 lower than the previous day. The implied volatity was 14.59, the open interest changed by 148 which increased total open position to 316


On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 276.8, which was -73.35 lower than the previous day. The implied volatity was 10.72, the open interest changed by -6 which decreased total open position to 168


On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 350.15, which was 20.15 higher than the previous day. The implied volatity was 13.07, the open interest changed by -2 which decreased total open position to 174


On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 330, which was 26 higher than the previous day. The implied volatity was 5.04, the open interest changed by -6 which decreased total open position to 177


On 9 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 295.95, which was 97.6 higher than the previous day. The implied volatity was 12.84, the open interest changed by -87 which decreased total open position to 187


On 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 180.5, which was -66.75 lower than the previous day. The implied volatity was 14.53, the open interest changed by 23 which increased total open position to 256


On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 236.55, which was -43.6 lower than the previous day. The implied volatity was 15.57, the open interest changed by 70 which increased total open position to 246


On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 277.25, which was 17.35 higher than the previous day. The implied volatity was 16.79, the open interest changed by 10 which increased total open position to 181


On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 257.65, which was 150.6 higher than the previous day. The implied volatity was 17.43, the open interest changed by 136 which increased total open position to 177


On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 108.8, which was 39.1 higher than the previous day. The implied volatity was 17.98, the open interest changed by 8 which increased total open position to 42


On 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 67, which was -107.55 lower than the previous day. The implied volatity was 19.34, the open interest changed by 6 which increased total open position to 34


On 30 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 174.55, which was -8.5 lower than the previous day. The implied volatity was 18.98, the open interest changed by -5 which decreased total open position to 29


On 29 Jan MIDCPNIFTY was trading at 13424.35. The strike last trading price was 183, which was 12.8 higher than the previous day. The implied volatity was 17.84, the open interest changed by -8 which decreased total open position to 34


On 28 Jan MIDCPNIFTY was trading at 13381.90. The strike last trading price was 175.4, which was 50.15 higher than the previous day. The implied volatity was 17.74, the open interest changed by 29 which increased total open position to 42


On 27 Jan MIDCPNIFTY was trading at 13137.90. The strike last trading price was 125.85, which was 3.45 higher than the previous day. The implied volatity was 19.2, the open interest changed by 2 which increased total open position to 13


On 23 Jan MIDCPNIFTY was trading at 13066.65. The strike last trading price was 121.5, which was -8.8 lower than the previous day. The implied volatity was 19.1, the open interest changed by 3 which increased total open position to 9


On 22 Jan MIDCPNIFTY was trading at 13325.45. The strike last trading price was 130.3, which was -131.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6


On 21 Jan MIDCPNIFTY was trading at 13155.05. The strike last trading price was 130.3, which was -131.05 lower than the previous day. The implied volatity was 17.44, the open interest changed by 1 which increased total open position to 5


On 20 Jan MIDCPNIFTY was trading at 13307.90. The strike last trading price was 261.35, which was -75.5 lower than the previous day. The implied volatity was 22.36, the open interest changed by 0 which decreased total open position to 3


On 19 Jan MIDCPNIFTY was trading at 13655.20. The strike last trading price was 328.8, which was -431.7 lower than the previous day. The implied volatity was 16.14, the open interest changed by 2 which increased total open position to 2


On 16 Jan MIDCPNIFTY was trading at 13697.85. The strike last trading price was 760.5, 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 760.5, 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 760.5, 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 760.5, which was 0 lower than the previous day. The implied volatity was 0.06, 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 760.5, 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 760.5, 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 760.5, 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 760.5, 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 760.5, 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 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was -, which was - 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 0, which was - 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 -, which was - 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 0, which was - 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 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 17 Dec MIDCPNIFTY was trading at 13652.30. 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 16 Dec MIDCPNIFTY was trading at 13748.00. 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 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 0, which was - 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 0, which was - 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 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 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 0, which was - 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 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 8 Dec MIDCPNIFTY was trading at 13764.70. 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


MIDCPNIFTY 24FEB2026 13675 PE
Delta: -0.5
Vega: 9.44
Theta: -6.86
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
13 Feb 13628.35 197.25 122.6 20.46 5,160 -20 211
12 Feb 13893.50 79.7 6.75 17.89 212 -16 232
11 Feb 13952.80 73.5 -8.3 18.5 88 -14 250
10 Feb 13953.10 81.45 -31.45 19.12 179 6 268
9 Feb 13868.65 116.05 -99 19.41 509 -41 262
6 Feb 13644.90 227.25 38.1 19.27 1,118 -51 308
5 Feb 13700.50 194 7.65 18.76 2,467 47 362
4 Feb 13721.85 191.75 -45.75 19.25 2,517 76 332
3 Feb 13655.65 234.35 -418.85 20.17 2,397 261 264
2 Feb 13257.05 653.2 226.75 - 0 0 3
1 Feb 13020.25 653.2 226.75 21.1 4 3 4
30 Jan 13400.05 426.45 3.7 21.99 2 1 1
29 Jan 13424.35 422.75 0 - 0 0 0
28 Jan 13381.90 422.75 0 - 0 0 0
27 Jan 13137.90 422.75 0 - 0 0 0
23 Jan 13066.65 422.75 0 - 0 0 0
22 Jan 13325.45 422.75 0 - 0 0 0
21 Jan 13155.05 422.75 0 - 0 0 0
20 Jan 13307.90 422.75 0 0.14 0 0 0
19 Jan 13655.20 422.75 0 0.64 0 0 0
16 Jan 13697.85 422.75 0 0.91 0 0 0
14 Jan 13705.90 0 0 1 0 0 0
13 Jan 13649.25 0 0 0.72 0 0 0
12 Jan 13696.95 0 0 0.92 0 0 0
9 Jan 13676.70 0 0 - 0 0 0
8 Jan 13759.60 0 0 - 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
1 Jan 13843.60 - - - 0 0 0
31 Dec 13777.25 0 - - 0 0 0
22 Dec 13971.65 - - - 0 0 0
19 Dec 13862.35 0 - - 0 0 0
18 Dec 13745.15 0 0 - 0 0 0
17 Dec 13652.30 0 0 - 0 0 0
16 Dec 13748.00 0 0 - 0 0 0
15 Dec 13862.60 0 - - 0 0 0
12 Dec 13908.25 0 - - 0 0 0
11 Dec 13728.05 0 0 - 0 0 0
10 Dec 13534.35 0 - - 0 0 0
9 Dec 13741.35 0 0 - 0 0 0
8 Dec 13764.70 0 0 - 0 0 0


For Nifty Midcap Select - strike price 13675 expiring on 24FEB2026

Delta for 13675 PE is -0.5

Historical price for 13675 PE is as follows

On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 197.25, which was 122.6 higher than the previous day. The implied volatity was 20.46, the open interest changed by -20 which decreased total open position to 211


On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 79.7, which was 6.75 higher than the previous day. The implied volatity was 17.89, the open interest changed by -16 which decreased total open position to 232


On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 73.5, which was -8.3 lower than the previous day. The implied volatity was 18.5, the open interest changed by -14 which decreased total open position to 250


On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 81.45, which was -31.45 lower than the previous day. The implied volatity was 19.12, the open interest changed by 6 which increased total open position to 268


On 9 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 116.05, which was -99 lower than the previous day. The implied volatity was 19.41, the open interest changed by -41 which decreased total open position to 262


On 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 227.25, which was 38.1 higher than the previous day. The implied volatity was 19.27, the open interest changed by -51 which decreased total open position to 308


On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 194, which was 7.65 higher than the previous day. The implied volatity was 18.76, the open interest changed by 47 which increased total open position to 362


On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 191.75, which was -45.75 lower than the previous day. The implied volatity was 19.25, the open interest changed by 76 which increased total open position to 332


On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 234.35, which was -418.85 lower than the previous day. The implied volatity was 20.17, the open interest changed by 261 which increased total open position to 264


On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 653.2, which was 226.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 653.2, which was 226.75 higher than the previous day. The implied volatity was 21.1, the open interest changed by 3 which increased total open position to 4


On 30 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 426.45, which was 3.7 higher than the previous day. The implied volatity was 21.99, the open interest changed by 1 which increased total open position to 1


On 29 Jan MIDCPNIFTY was trading at 13424.35. The strike last trading price was 422.75, 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 Jan MIDCPNIFTY was trading at 13381.90. The strike last trading price was 422.75, 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 Jan MIDCPNIFTY was trading at 13137.90. The strike last trading price was 422.75, 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 23 Jan MIDCPNIFTY was trading at 13066.65. The strike last trading price was 422.75, 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 22 Jan MIDCPNIFTY was trading at 13325.45. The strike last trading price was 422.75, 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 21 Jan MIDCPNIFTY was trading at 13155.05. The strike last trading price was 422.75, 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 20 Jan MIDCPNIFTY was trading at 13307.90. The strike last trading price was 422.75, which was 0 lower than the previous day. The implied volatity was 0.14, 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 422.75, which was 0 lower than the previous day. The implied volatity was 0.64, 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 422.75, which was 0 lower than the previous day. The implied volatity was 0.91, 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 0, which was 0 lower than the previous day. The implied volatity was 1, 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 0, which was 0 lower than the previous day. The implied volatity was 0.72, 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 0, which was 0 lower than the previous day. The implied volatity was 0.92, 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 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 8 Jan MIDCPNIFTY was trading at 13759.60. 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 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


On 1 Jan MIDCPNIFTY was trading at 13843.60. The strike last trading price was -, which was - 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 0, which was - 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 -, which was - 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 0, which was - 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 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 17 Dec MIDCPNIFTY was trading at 13652.30. 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 16 Dec MIDCPNIFTY was trading at 13748.00. 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 15 Dec MIDCPNIFTY was trading at 13862.60. The strike last trading price was 0, which was - 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 0, which was - 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 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 10 Dec MIDCPNIFTY was trading at 13534.35. The strike last trading price was 0, which was - 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 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 8 Dec MIDCPNIFTY was trading at 13764.70. 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