[--[65.84.65.76]--]

MIDCPNIFTY

Nifty Midcap Select
13729.55 +65.20 (0.48%)
L: 13654.45 H: 13746.45

Back to Option Chain


Historical option data for MIDCPNIFTY

18 Feb 2026 04:12 PM IST
MIDCPNIFTY 24-FEB-2026 14250 CE
Delta: 0.03
Vega: 1.22
Theta: -1.63
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 13729.55 3.1 -4.3 14.86 824 -34 199
17 Feb 13664.35 7.1 -5.4 17.59 626 40 236
16 Feb 13641.75 13.15 -1.6 19.26 298 3 196
13 Feb 13628.35 15.3 -20.3 17.22 715 -180 185
12 Feb 13893.50 34.45 -14.8 13.81 1,127 58 364
11 Feb 13952.80 49.5 -7.4 13.4 341 1 304
10 Feb 13953.10 56.25 9.05 13.33 390 71 303
9 Feb 13868.65 45.7 19.55 14.02 1,593 86 234
6 Feb 13644.90 25 -12.2 14.95 516 -1 160
5 Feb 13700.50 34.8 -16.75 14.6 439 41 166
4 Feb 13721.85 52.35 -0.8 15.67 213 17 124
3 Feb 13655.65 52.75 34.7 16.56 259 40 109
2 Feb 13257.05 18.1 4.5 17.88 46 7 65
1 Feb 13020.25 12.05 -18.7 19.62 227 -5 59
30 Jan 13400.05 30.95 -1.85 17.23 151 26 62
29 Jan 13424.35 32.5 1.75 16.38 74 18 37
28 Jan 13381.90 31.05 -20.95 16.31 56 20 24
27 Jan 13137.90 52 2 - 0 0 4
23 Jan 13066.65 52 2 - 0 0 4
22 Jan 13325.45 52 2 17.66 4 3 4
21 Jan 13155.05 50 -430.65 19.88 1 0 0
20 Jan 13307.90 480.65 0 4.66 0 0 0
19 Jan 13655.20 480.65 0 2.66 0 0 0
16 Jan 13697.85 480.65 0 2.27 0 0 0
14 Jan 13705.90 480.65 0 2.06 0 0 0
13 Jan 13649.25 480.65 0 2.43 0 0 0
12 Jan 13696.95 480.65 0 2.39 0 0 0
9 Jan 13676.70 480.65 0 - 0 0 0
8 Jan 13759.60 480.65 0 1.56 0 0 0
7 Jan 14053.40 480.65 0 - 0 0 0
6 Jan 13957.10 480.65 0 - 0 0 0
5 Jan 13968.00 480.65 0 - 0 0 0
2 Jan 13984.00 480.65 0 - 0 0 0
1 Jan 13843.60 480.65 0 - 0 0 0
31 Dec 13777.25 480.65 - - 0 0 0
30 Dec 13601.40 480.65 0 - 0 0 0
29 Dec 13651.45 480.65 0 - 0 0 0


For Nifty Midcap Select - strike price 14250 expiring on 24FEB2026

Delta for 14250 CE is 0.03

Historical price for 14250 CE is as follows

On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 3.1, which was -4.3 lower than the previous day. The implied volatity was 14.86, the open interest changed by -34 which decreased total open position to 199


On 17 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 7.1, which was -5.4 lower than the previous day. The implied volatity was 17.59, the open interest changed by 40 which increased total open position to 236


On 16 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 13.15, which was -1.6 lower than the previous day. The implied volatity was 19.26, the open interest changed by 3 which increased total open position to 196


On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 15.3, which was -20.3 lower than the previous day. The implied volatity was 17.22, the open interest changed by -180 which decreased total open position to 185


On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 34.45, which was -14.8 lower than the previous day. The implied volatity was 13.81, the open interest changed by 58 which increased total open position to 364


On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 49.5, which was -7.4 lower than the previous day. The implied volatity was 13.4, the open interest changed by 1 which increased total open position to 304


On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 56.25, which was 9.05 higher than the previous day. The implied volatity was 13.33, the open interest changed by 71 which increased total open position to 303


On 9 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 45.7, which was 19.55 higher than the previous day. The implied volatity was 14.02, the open interest changed by 86 which increased total open position to 234


On 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 25, which was -12.2 lower than the previous day. The implied volatity was 14.95, the open interest changed by -1 which decreased total open position to 160


On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 34.8, which was -16.75 lower than the previous day. The implied volatity was 14.6, the open interest changed by 41 which increased total open position to 166


On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 52.35, which was -0.8 lower than the previous day. The implied volatity was 15.67, the open interest changed by 17 which increased total open position to 124


On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 52.75, which was 34.7 higher than the previous day. The implied volatity was 16.56, the open interest changed by 40 which increased total open position to 109


On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 18.1, which was 4.5 higher than the previous day. The implied volatity was 17.88, the open interest changed by 7 which increased total open position to 65


On 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 12.05, which was -18.7 lower than the previous day. The implied volatity was 19.62, the open interest changed by -5 which decreased total open position to 59


On 30 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 30.95, which was -1.85 lower than the previous day. The implied volatity was 17.23, the open interest changed by 26 which increased total open position to 62


On 29 Jan MIDCPNIFTY was trading at 13424.35. The strike last trading price was 32.5, which was 1.75 higher than the previous day. The implied volatity was 16.38, the open interest changed by 18 which increased total open position to 37


On 28 Jan MIDCPNIFTY was trading at 13381.90. The strike last trading price was 31.05, which was -20.95 lower than the previous day. The implied volatity was 16.31, the open interest changed by 20 which increased total open position to 24


On 27 Jan MIDCPNIFTY was trading at 13137.90. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 23 Jan MIDCPNIFTY was trading at 13066.65. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 22 Jan MIDCPNIFTY was trading at 13325.45. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was 17.66, the open interest changed by 3 which increased total open position to 4


On 21 Jan MIDCPNIFTY was trading at 13155.05. The strike last trading price was 50, which was -430.65 lower than the previous day. The implied volatity was 19.88, 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 480.65, which was 0 lower than the previous day. The implied volatity was 4.66, 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 480.65, which was 0 lower than the previous day. The implied volatity was 2.66, 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 480.65, which was 0 lower than the previous day. The implied volatity was 2.27, 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 480.65, which was 0 lower than the previous day. The implied volatity was 2.06, 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 480.65, which was 0 lower than the previous day. The implied volatity was 2.43, 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 480.65, which was 0 lower than the previous day. The implied volatity was 2.39, 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 480.65, 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 480.65, which was 0 lower than the previous day. The implied volatity was 1.56, 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 480.65, 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 480.65, 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 480.65, 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 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 480.65, 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 480.65, 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 480.65, 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 30 Dec MIDCPNIFTY was trading at 13601.40. The strike last trading price was 480.65, 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 480.65, 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 14250 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 13729.55 415.5 40.5 - 0 0 2
17 Feb 13664.35 415.5 40.5 - 0 0 2
16 Feb 13641.75 415.5 40.5 - 0 0 2
13 Feb 13628.35 415.5 40.5 - 0 0 2
12 Feb 13893.50 415.5 40.5 21.5 4 -2 2
11 Feb 13952.80 375 -334.2 21.24 4 0 0
10 Feb 13953.10 709.2 0 - 0 0 0
9 Feb 13868.65 709.2 0 - 0 0 0
6 Feb 13644.90 709.2 0 - 0 0 0
5 Feb 13700.50 709.2 0 - 0 0 0
4 Feb 13721.85 709.2 0 - 0 0 0
3 Feb 13655.65 709.2 0 - 0 0 0
2 Feb 13257.05 709.2 0 - 0 0 0
1 Feb 13020.25 709.2 0 - 0 0 0
30 Jan 13400.05 709.2 0 - 0 0 0
29 Jan 13424.35 709.2 0 - 0 0 0
28 Jan 13381.90 709.2 0 - 0 0 0
27 Jan 13137.90 709.2 0 - 0 0 0
23 Jan 13066.65 709.2 0 - 0 0 0
22 Jan 13325.45 709.2 0 - 0 0 0
21 Jan 13155.05 709.2 0 - 0 0 0
20 Jan 13307.90 709.2 0 - 0 0 0
19 Jan 13655.20 709.2 0 - 0 0 0
16 Jan 13697.85 709.2 0 - 0 0 0
14 Jan 13705.90 709.2 0 - 0 0 0
13 Jan 13649.25 709.2 0 - 0 0 0
12 Jan 13696.95 709.2 0 - 0 0 0
9 Jan 13676.70 709.2 0 - 0 0 0
8 Jan 13759.60 709.2 0 - 0 0 0
7 Jan 14053.40 709.2 0 - 0 0 0
6 Jan 13957.10 709.2 0 - 0 0 0
5 Jan 13968.00 709.2 0 - 0 0 0
2 Jan 13984.00 709.2 0 - 0 0 0
1 Jan 13843.60 0 0 - 0 0 0
31 Dec 13777.25 0 - - 0 0 0
30 Dec 13601.40 0 0 - 0 0 0
29 Dec 13651.45 0 0 - 0 0 0


For Nifty Midcap Select - strike price 14250 expiring on 24FEB2026

Delta for 14250 PE is -

Historical price for 14250 PE is as follows

On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 415.5, which was 40.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 17 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 415.5, which was 40.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 16 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 415.5, which was 40.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 415.5, which was 40.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 415.5, which was 40.5 higher than the previous day. The implied volatity was 21.5, the open interest changed by -2 which decreased total open position to 2


On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 375, which was -334.2 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 0


On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 709.2, 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 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 709.2, 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 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 709.2, 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 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 709.2, 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 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 709.2, 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 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 709.2, 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 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 709.2, 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 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 709.2, 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 Jan MIDCPNIFTY was trading at 13984.00. The strike last trading price was 709.2, 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 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 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 30 Dec MIDCPNIFTY was trading at 13601.40. 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 29 Dec MIDCPNIFTY was trading at 13651.45. 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