MIDCPNIFTY
Nifty Midcap Select
Historical option data for MIDCPNIFTY
14 May 2026 04:10 PM IST
| MIDCPNIFTY 26-May-2026 (11d) 14225 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.1
Theta: -10.33
Gamma: 0.00067
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 14 May | 14265.55 | 270.25 | 65.80000000000001 (32.18%) | 22.54 | 1,025 | -9 | 181 | |||||||||
| 13 May | 14074.05 | 204.45 | 37.79999999999998 (22.68%) | 0 | 414 | -54 | 191 | |||||||||
| 12 May | 13972.05 | 173.35 | -176.50000000000003 (-50.45%) | 23.46 | 996 | 201 | 240 | |||||||||
| 11 May | 14333.20 | 349.85 | -95.14999999999998 (-21.38%) | 0 | 1 | 0 | 39 | |||||||||
| 8 May | 14491.75 | 445 | -47.69999999999999 (-9.68%) | 20.99 | 4 | -1 | 39 | |||||||||
| 7 May | 14551.45 | 494.6 | 134.40000000000003 (37.31%) | 20.55 | 37 | -12 | 40 | |||||||||
| 6 May | 14312.90 | 383.55 | 196.65 (105.22%) | 22.58 | 228 | 29 | 54 | |||||||||
| 5 May | 13950.25 | 188 | -3.0999999999999943 (-1.62%) | 20.49 | 39 | 4 | 28 | |||||||||
| 4 May | 13930.20 | 191.1 | 11.299999999999983 (6.28%) | 21.1 | 22 | 9 | 23 | |||||||||
| 30 Apr | 13826.00 | 174.5 | -41.55000000000001 (-19.23%) | 21.08 | 22 | 3 | 17 | |||||||||
| 29 Apr | 13932.70 | 207.55 | -142.14999999999998 (-40.65%) | 20.73 | 41 | 16 | 16 | |||||||||
| 28 Apr | 13976.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 14225 expiring on 26MAY2026
Delta for 14225 CE is 0.55
Historical price for 14225 CE is as follows
On 14 May MIDCPNIFTY was trading at 14265.55. The strike last trading price was 270.25, which was 65.80000000000001 higher than the previous day. The implied volatity was 22.54, the open interest changed by -9 which decreased total open position to 181
On 13 May MIDCPNIFTY was trading at 14074.05. The strike last trading price was 204.45, which was 37.79999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by -54 which decreased total open position to 191
On 12 May MIDCPNIFTY was trading at 13972.05. The strike last trading price was 173.35, which was -176.50000000000003 lower than the previous day. The implied volatity was 23.46, the open interest changed by 201 which increased total open position to 240
On 11 May MIDCPNIFTY was trading at 14333.20. The strike last trading price was 349.85, which was -95.14999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 39
On 8 May MIDCPNIFTY was trading at 14491.75. The strike last trading price was 445, which was -47.69999999999999 lower than the previous day. The implied volatity was 20.99, the open interest changed by -1 which decreased total open position to 39
On 7 May MIDCPNIFTY was trading at 14551.45. The strike last trading price was 494.6, which was 134.40000000000003 higher than the previous day. The implied volatity was 20.55, the open interest changed by -12 which decreased total open position to 40
On 6 May MIDCPNIFTY was trading at 14312.90. The strike last trading price was 383.55, which was 196.65 higher than the previous day. The implied volatity was 22.58, the open interest changed by 29 which increased total open position to 54
On 5 May MIDCPNIFTY was trading at 13950.25. The strike last trading price was 188, which was -3.0999999999999943 lower than the previous day. The implied volatity was 20.49, the open interest changed by 4 which increased total open position to 28
On 4 May MIDCPNIFTY was trading at 13930.20. The strike last trading price was 191.1, which was 11.299999999999983 higher than the previous day. The implied volatity was 21.1, the open interest changed by 9 which increased total open position to 23
On 30 Apr MIDCPNIFTY was trading at 13826.00. The strike last trading price was 174.5, which was -41.55000000000001 lower than the previous day. The implied volatity was 21.08, the open interest changed by 3 which increased total open position to 17
On 29 Apr MIDCPNIFTY was trading at 13932.70. The strike last trading price was 207.55, which was -142.14999999999998 lower than the previous day. The implied volatity was 20.73, the open interest changed by 16 which increased total open position to 16
On 28 Apr MIDCPNIFTY was trading at 13976.15. 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 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
| MIDCPNIFTY 26-May-2026 (11d) 14225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.1
Theta: -7.29
Gamma: 0.00074
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 14265.55 | 181.55 | -131.05 (-41.92%) | 20.44 | 691 | 19 | 72 |
| 13 May | 14074.05 | 322.25 | -61.75 (-16.08%) | 0 | 160 | -24 | 66 |
| 12 May | 13972.05 | 370.3 | 172.15 (86.88%) | 0 | 914 | 42 | 90 |
| 11 May | 14333.20 | 192.7 | 62.69999999999999 (48.23%) | 0 | 127 | -20 | 49 |
| 8 May | 14491.75 | 130 | 14.200000000000003 (12.26%) | 20.04 | 34 | -2 | 70 |
| 7 May | 14551.45 | 114.75 | -72.1 (-38.59%) | 19.99 | 209 | -23 | 76 |
| 6 May | 14312.90 | 177.95 | -309.40000000000003 (-63.49%) | 18.28 | 538 | 89 | 104 |
| 5 May | 13950.25 | 487.35 | 22.950000000000045 (4.94%) | 23.27 | 2 | 0 | 15 |
| 4 May | 13930.20 | 464.3 | 9.550000000000011 (2.10%) | 22.21 | 8 | 3 | 15 |
| 30 Apr | 13826.00 | 447.1 | 447.1 (-49.87%) | 19.89 | 0 | 0 | 12 |
| 29 Apr | 13932.70 | 447.1 | -444.69999999999993 (-49.87%) | 19.89 | 36 | 12 | 12 |
| 28 Apr | 13976.15 | 0 | 0 | - | 0 | 0 | 0 |
| 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 14225 expiring on 26MAY2026
Delta for 14225 PE is -0.44
Historical price for 14225 PE is as follows
On 14 May MIDCPNIFTY was trading at 14265.55. The strike last trading price was 181.55, which was -131.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by 19 which increased total open position to 72
On 13 May MIDCPNIFTY was trading at 14074.05. The strike last trading price was 322.25, which was -61.75 lower than the previous day. The implied volatity was 0, the open interest changed by -24 which decreased total open position to 66
On 12 May MIDCPNIFTY was trading at 13972.05. The strike last trading price was 370.3, which was 172.15 higher than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 90
On 11 May MIDCPNIFTY was trading at 14333.20. The strike last trading price was 192.7, which was 62.69999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -20 which decreased total open position to 49
On 8 May MIDCPNIFTY was trading at 14491.75. The strike last trading price was 130, which was 14.200000000000003 higher than the previous day. The implied volatity was 20.04, the open interest changed by -2 which decreased total open position to 70
On 7 May MIDCPNIFTY was trading at 14551.45. The strike last trading price was 114.75, which was -72.1 lower than the previous day. The implied volatity was 19.99, the open interest changed by -23 which decreased total open position to 76
On 6 May MIDCPNIFTY was trading at 14312.90. The strike last trading price was 177.95, which was -309.40000000000003 lower than the previous day. The implied volatity was 18.28, the open interest changed by 89 which increased total open position to 104
On 5 May MIDCPNIFTY was trading at 13950.25. The strike last trading price was 487.35, which was 22.950000000000045 higher than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 15
On 4 May MIDCPNIFTY was trading at 13930.20. The strike last trading price was 464.3, which was 9.550000000000011 higher than the previous day. The implied volatity was 22.21, the open interest changed by 3 which increased total open position to 15
On 30 Apr MIDCPNIFTY was trading at 13826.00. The strike last trading price was 447.1, which was 447.1 higher than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 12
On 29 Apr MIDCPNIFTY was trading at 13932.70. The strike last trading price was 447.1, which was -444.69999999999993 lower than the previous day. The implied volatity was 19.89, the open interest changed by 12 which increased total open position to 12
On 28 Apr MIDCPNIFTY was trading at 13976.15. 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 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
