MIDCPNIFTY
Nifty Midcap Select
Historical option data for MIDCPNIFTY
12 May 2026 04:10 PM IST
| MIDCPNIFTY 26-May-2026 (13d) 14200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 13972.05 | 188.45 | -162.95 (-46.37%) | 0 | 9,122 | 1,497 | 2,546 | |||||||||
| 11 May | 14333.20 | 349.3 | -123.5 (-26.12%) | 0 | 682 | 2 | 1,116 | |||||||||
| 8 May | 14491.75 | 469.9 | -48.35000000000002 (-9.33%) | 21.69 | 682 | -173 | 1,114 | |||||||||
| 7 May | 14551.45 | 529.3 | 155.24999999999994 (41.51%) | 20.87 | 1,332 | -346 | 1,280 | |||||||||
|
|
||||||||||||||||
| 6 May | 14312.90 | 396 | 200.45 (102.51%) | 22.48 | 8,721 | 1,003 | 1,629 | |||||||||
| 5 May | 13950.25 | 202.65 | 3.8499999999999943 (1.94%) | 20.78 | 1,331 | 58 | 637 | |||||||||
| 4 May | 13930.20 | 199.6 | 9.199999999999989 (4.83%) | 21.12 | 1,361 | 58 | 598 | |||||||||
| 30 Apr | 13826.00 | 197 | -30.099999999999994 (-13.25%) | 21.99 | 1,581 | 1 | 541 | |||||||||
| 29 Apr | 13932.70 | 217.9 | -41.70000000000002 (-16.06%) | 20.7 | 2,330 | 246 | 541 | |||||||||
| 28 Apr | 13976.15 | 265.85 | 2.5500000000000114 (0.97%) | 21.33 | 606 | 29 | 294 | |||||||||
| 27 Apr | 13932.05 | 264 | 69.4 (35.66%) | 22.1 | 810 | 153 | 265 | |||||||||
| 24 Apr | 13731.75 | 194.75 | -55.80000000000001 (-22.27%) | 21.62 | 164 | 90 | 111 | |||||||||
| 23 Apr | 13848.55 | 250.55 | -30 (-10.69%) | 21.45 | 30 | 2 | 21 | |||||||||
| 22 Apr | 13939.80 | 282.55 | 33.900000000000006 (13.63%) | 21.58 | 55 | 14 | 20 | |||||||||
| 21 Apr | 13919.45 | 248.65 | -109.35 (-30.54%) | 19.57 | 7 | 5 | 5 | |||||||||
| 20 Apr | 13807.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 13838.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 13683.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 13552.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 13269.45 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Nifty Midcap Select - strike price 14200 expiring on 26MAY2026
Delta for 14200 CE is 0
Historical price for 14200 CE is as follows
On 12 May MIDCPNIFTY was trading at 13972.05. The strike last trading price was 188.45, which was -162.95 lower than the previous day. The implied volatity was 0, the open interest changed by 1497 which increased total open position to 2546
On 11 May MIDCPNIFTY was trading at 14333.20. The strike last trading price was 349.3, which was -123.5 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 1116
On 8 May MIDCPNIFTY was trading at 14491.75. The strike last trading price was 469.9, which was -48.35000000000002 lower than the previous day. The implied volatity was 21.69, the open interest changed by -173 which decreased total open position to 1114
On 7 May MIDCPNIFTY was trading at 14551.45. The strike last trading price was 529.3, which was 155.24999999999994 higher than the previous day. The implied volatity was 20.87, the open interest changed by -346 which decreased total open position to 1280
On 6 May MIDCPNIFTY was trading at 14312.90. The strike last trading price was 396, which was 200.45 higher than the previous day. The implied volatity was 22.48, the open interest changed by 1003 which increased total open position to 1629
On 5 May MIDCPNIFTY was trading at 13950.25. The strike last trading price was 202.65, which was 3.8499999999999943 higher than the previous day. The implied volatity was 20.78, the open interest changed by 58 which increased total open position to 637
On 4 May MIDCPNIFTY was trading at 13930.20. The strike last trading price was 199.6, which was 9.199999999999989 higher than the previous day. The implied volatity was 21.12, the open interest changed by 58 which increased total open position to 598
On 30 Apr MIDCPNIFTY was trading at 13826.00. The strike last trading price was 197, which was -30.099999999999994 lower than the previous day. The implied volatity was 21.99, the open interest changed by 1 which increased total open position to 541
On 29 Apr MIDCPNIFTY was trading at 13932.70. The strike last trading price was 217.9, which was -41.70000000000002 lower than the previous day. The implied volatity was 20.7, the open interest changed by 246 which increased total open position to 541
On 28 Apr MIDCPNIFTY was trading at 13976.15. The strike last trading price was 265.85, which was 2.5500000000000114 higher than the previous day. The implied volatity was 21.33, the open interest changed by 29 which increased total open position to 294
On 27 Apr MIDCPNIFTY was trading at 13932.05. The strike last trading price was 264, which was 69.4 higher than the previous day. The implied volatity was 22.1, the open interest changed by 153 which increased total open position to 265
On 24 Apr MIDCPNIFTY was trading at 13731.75. The strike last trading price was 194.75, which was -55.80000000000001 lower than the previous day. The implied volatity was 21.62, the open interest changed by 90 which increased total open position to 111
On 23 Apr MIDCPNIFTY was trading at 13848.55. The strike last trading price was 250.55, which was -30 lower than the previous day. The implied volatity was 21.45, the open interest changed by 2 which increased total open position to 21
On 22 Apr MIDCPNIFTY was trading at 13939.80. The strike last trading price was 282.55, which was 33.900000000000006 higher than the previous day. The implied volatity was 21.58, the open interest changed by 14 which increased total open position to 20
On 21 Apr MIDCPNIFTY was trading at 13919.45. The strike last trading price was 248.65, which was -109.35 lower than the previous day. The implied volatity was 19.57, the open interest changed by 5 which increased total open position to 5
On 20 Apr MIDCPNIFTY was trading at 13807.25. 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 Apr MIDCPNIFTY was trading at 13838.85. 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 Apr MIDCPNIFTY was trading at 13683.70. 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 15 Apr MIDCPNIFTY was trading at 13552.65. 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 13 Apr MIDCPNIFTY was trading at 13269.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| MIDCPNIFTY 26-May-2026 (13d) 14200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 13972.05 | 364.65 | 184.54999999999998 (102.47%) | 0 | 10,493 | -121 | 1,564 |
| 11 May | 14333.20 | 184.5 | 60.95 (49.33%) | 22.12 | 4,236 | 162 | 1,756 |
| 8 May | 14491.75 | 122 | 7.450000000000003 (6.50%) | 19.67 | 4,158 | -282 | 1,605 |
| 7 May | 14551.45 | 110.7 | -67.89999999999999 (-38.02%) | 20.33 | 4,691 | 415 | 1,880 |
| 6 May | 14312.90 | 165.3 | -228.8 (-58.06%) | 18.16 | 8,503 | 1,372 | 1,471 |
| 5 May | 13950.25 | 378 | -54.64999999999998 (-12.63%) | 20.65 | 69 | -5 | 101 |
| 4 May | 13930.20 | 412.6 | -103.39999999999998 (-20.04%) | 21.31 | 129 | -34 | 109 |
| 30 Apr | 13826.00 | 509.7 | 41.64999999999998 (8.90%) | 22.16 | 198 | -40 | 103 |
| 29 Apr | 13932.70 | 483.7 | 48.25 (11.08%) | 23.56 | 594 | 138 | 143 |
| 28 Apr | 13976.15 | 436.3 | -439.2 (-50.17%) | 22.93 | 7 | 5 | 5 |
| 27 Apr | 13932.05 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 13731.75 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 13848.55 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 13939.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 13919.45 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 13807.25 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 13838.85 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 13683.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 13552.65 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 13269.45 | 0 | 0 | - | 0 | 10 | 10 |
For Nifty Midcap Select - strike price 14200 expiring on 26MAY2026
Delta for 14200 PE is 0
Historical price for 14200 PE is as follows
On 12 May MIDCPNIFTY was trading at 13972.05. The strike last trading price was 364.65, which was 184.54999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by -121 which decreased total open position to 1564
On 11 May MIDCPNIFTY was trading at 14333.20. The strike last trading price was 184.5, which was 60.95 higher than the previous day. The implied volatity was 22.12, the open interest changed by 162 which increased total open position to 1756
On 8 May MIDCPNIFTY was trading at 14491.75. The strike last trading price was 122, which was 7.450000000000003 higher than the previous day. The implied volatity was 19.67, the open interest changed by -282 which decreased total open position to 1605
On 7 May MIDCPNIFTY was trading at 14551.45. The strike last trading price was 110.7, which was -67.89999999999999 lower than the previous day. The implied volatity was 20.33, the open interest changed by 415 which increased total open position to 1880
On 6 May MIDCPNIFTY was trading at 14312.90. The strike last trading price was 165.3, which was -228.8 lower than the previous day. The implied volatity was 18.16, the open interest changed by 1372 which increased total open position to 1471
On 5 May MIDCPNIFTY was trading at 13950.25. The strike last trading price was 378, which was -54.64999999999998 lower than the previous day. The implied volatity was 20.65, the open interest changed by -5 which decreased total open position to 101
On 4 May MIDCPNIFTY was trading at 13930.20. The strike last trading price was 412.6, which was -103.39999999999998 lower than the previous day. The implied volatity was 21.31, the open interest changed by -34 which decreased total open position to 109
On 30 Apr MIDCPNIFTY was trading at 13826.00. The strike last trading price was 509.7, which was 41.64999999999998 higher than the previous day. The implied volatity was 22.16, the open interest changed by -40 which decreased total open position to 103
On 29 Apr MIDCPNIFTY was trading at 13932.70. The strike last trading price was 483.7, which was 48.25 higher than the previous day. The implied volatity was 23.56, the open interest changed by 138 which increased total open position to 143
On 28 Apr MIDCPNIFTY was trading at 13976.15. The strike last trading price was 436.3, which was -439.2 lower than the previous day. The implied volatity was 22.93, the open interest changed by 5 which increased total open position to 5
On 27 Apr MIDCPNIFTY was trading at 13932.05. 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 24 Apr MIDCPNIFTY was trading at 13731.75. 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 23 Apr MIDCPNIFTY was trading at 13848.55. 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 22 Apr MIDCPNIFTY was trading at 13939.80. 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 21 Apr MIDCPNIFTY was trading at 13919.45. 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 20 Apr MIDCPNIFTY was trading at 13807.25. 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 Apr MIDCPNIFTY was trading at 13838.85. 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 Apr MIDCPNIFTY was trading at 13683.70. 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 15 Apr MIDCPNIFTY was trading at 13552.65. 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 13 Apr MIDCPNIFTY was trading at 13269.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
