MIDCPNIFTY
Nifty Midcap Select
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
