[--[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 14450 CE
Delta: 0.01
Vega: 0.58
Theta: -0.89
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 13729.55 1.35 -1.85 17.3 462 101 284
17 Feb 13664.35 3.25 -2.75 19.52 144 40 185
16 Feb 13641.75 6.1 -1.4 20.68 80 13 145
13 Feb 13628.35 7.7 -4.8 18.58 285 -34 137
12 Feb 13893.50 12.05 -5.05 14.08 308 -56 171
11 Feb 13952.80 17.25 -4.55 13.35 467 24 207
10 Feb 13953.10 20.7 2.6 13.26 410 55 188
9 Feb 13868.65 18.55 5.5 14.21 482 -14 146
6 Feb 13644.90 12.5 -4.85 15.7 193 35 158
5 Feb 13700.50 15.25 -8.5 14.76 83 12 125
4 Feb 13721.85 23.3 -4.5 15.37 98 14 114
3 Feb 13655.65 26.75 17.35 16.6 253 74 98
2 Feb 13257.05 9.3 3.4 18.17 56 -2 23
1 Feb 13020.25 5.9 -12.95 19.63 35 3 26
30 Jan 13400.05 16.5 0.5 17.45 97 12 22
29 Jan 13424.35 16 -387.4 16.31 29 9 9
28 Jan 13381.90 403.4 0 6.08 0 0 0
27 Jan 13137.90 403.4 0 7.29 0 0 0
23 Jan 13066.65 403.4 0 7.17 0 0 0
22 Jan 13325.45 403.4 0 5.69 0 0 0
21 Jan 13155.05 403.4 0 6.57 0 0 0
20 Jan 13307.90 403.4 0 5.68 0 0 0
19 Jan 13655.20 403.4 0 3.72 0 0 0
16 Jan 13697.85 403.4 0 3.3 0 0 0
14 Jan 13705.90 403.4 0 3.07 0 0 0
13 Jan 13649.25 403.4 0 3.42 0 0 0
12 Jan 13696.95 403.4 0 3.01 0 0 0
9 Jan 13676.70 403.4 0 2.92 0 0 0
8 Jan 13759.60 403.4 0 2.51 0 0 0
7 Jan 14053.40 403.4 0 - 0 0 0
6 Jan 13957.10 403.4 0 - 0 0 0
5 Jan 13968.00 403.4 0 - 0 0 0
2 Jan 13984.00 403.4 0 - 0 0 0
1 Jan 13843.60 403.4 0 - 0 0 0
31 Dec 13777.25 403.4 - - 0 0 0
30 Dec 13601.40 403.4 0 - 0 0 0
29 Dec 13651.45 403.4 0 - 0 0 0


For Nifty Midcap Select - strike price 14450 expiring on 24FEB2026

Delta for 14450 CE is 0.01

Historical price for 14450 CE is as follows

On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 1.35, which was -1.85 lower than the previous day. The implied volatity was 17.3, the open interest changed by 101 which increased total open position to 284


On 17 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 3.25, which was -2.75 lower than the previous day. The implied volatity was 19.52, the open interest changed by 40 which increased total open position to 185


On 16 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 6.1, which was -1.4 lower than the previous day. The implied volatity was 20.68, the open interest changed by 13 which increased total open position to 145


On 13 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 7.7, which was -4.8 lower than the previous day. The implied volatity was 18.58, the open interest changed by -34 which decreased total open position to 137


On 12 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 12.05, which was -5.05 lower than the previous day. The implied volatity was 14.08, the open interest changed by -56 which decreased total open position to 171


On 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 17.25, which was -4.55 lower than the previous day. The implied volatity was 13.35, the open interest changed by 24 which increased total open position to 207


On 10 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 20.7, which was 2.6 higher than the previous day. The implied volatity was 13.26, the open interest changed by 55 which increased total open position to 188


On 9 Feb MIDCPNIFTY was trading at 13868.65. The strike last trading price was 18.55, which was 5.5 higher than the previous day. The implied volatity was 14.21, the open interest changed by -14 which decreased total open position to 146


On 6 Feb MIDCPNIFTY was trading at 13644.90. The strike last trading price was 12.5, which was -4.85 lower than the previous day. The implied volatity was 15.7, the open interest changed by 35 which increased total open position to 158


On 5 Feb MIDCPNIFTY was trading at 13700.50. The strike last trading price was 15.25, which was -8.5 lower than the previous day. The implied volatity was 14.76, the open interest changed by 12 which increased total open position to 125


On 4 Feb MIDCPNIFTY was trading at 13721.85. The strike last trading price was 23.3, which was -4.5 lower than the previous day. The implied volatity was 15.37, the open interest changed by 14 which increased total open position to 114


On 3 Feb MIDCPNIFTY was trading at 13655.65. The strike last trading price was 26.75, which was 17.35 higher than the previous day. The implied volatity was 16.6, the open interest changed by 74 which increased total open position to 98


On 2 Feb MIDCPNIFTY was trading at 13257.05. The strike last trading price was 9.3, which was 3.4 higher than the previous day. The implied volatity was 18.17, the open interest changed by -2 which decreased total open position to 23


On 1 Feb MIDCPNIFTY was trading at 13020.25. The strike last trading price was 5.9, which was -12.95 lower than the previous day. The implied volatity was 19.63, the open interest changed by 3 which increased total open position to 26


On 30 Jan MIDCPNIFTY was trading at 13400.05. The strike last trading price was 16.5, which was 0.5 higher than the previous day. The implied volatity was 17.45, the open interest changed by 12 which increased total open position to 22


On 29 Jan MIDCPNIFTY was trading at 13424.35. The strike last trading price was 16, which was -387.4 lower than the previous day. The implied volatity was 16.31, the open interest changed by 9 which increased total open position to 9


On 28 Jan MIDCPNIFTY was trading at 13381.90. The strike last trading price was 403.4, which was 0 lower than the previous day. The implied volatity was 6.08, 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 403.4, which was 0 lower than the previous day. The implied volatity was 7.29, 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 403.4, which was 0 lower than the previous day. The implied volatity was 7.17, 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 403.4, which was 0 lower than the previous day. The implied volatity was 5.69, 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 403.4, which was 0 lower than the previous day. The implied volatity was 6.57, 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 403.4, which was 0 lower than the previous day. The implied volatity was 5.68, 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 403.4, which was 0 lower than the previous day. The implied volatity was 3.72, 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 403.4, which was 0 lower than the previous day. The implied volatity was 3.3, 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 403.4, which was 0 lower than the previous day. The implied volatity was 3.07, 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 403.4, which was 0 lower than the previous day. The implied volatity was 3.42, 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 403.4, which was 0 lower than the previous day. The implied volatity was 3.01, 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 403.4, which was 0 lower than the previous day. The implied volatity was 2.92, 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 403.4, which was 0 lower than the previous day. The implied volatity was 2.51, 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 403.4, 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 403.4, 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 403.4, 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 403.4, 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 403.4, 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 403.4, 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 403.4, 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 403.4, 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 14450 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 13729.55 828.95 0 - 0 0 0
17 Feb 13664.35 828.95 0 - 0 0 0
16 Feb 13641.75 828.95 0 - 0 0 0
13 Feb 13628.35 828.95 0 - 0 0 0
12 Feb 13893.50 828.95 0 - 0 0 0
11 Feb 13952.80 828.95 0 - 0 0 0
10 Feb 13953.10 828.95 0 - 0 0 0
9 Feb 13868.65 828.95 0 - 0 0 0
6 Feb 13644.90 828.95 0 - 0 0 0
5 Feb 13700.50 828.95 0 - 0 0 0
4 Feb 13721.85 828.95 0 - 0 0 0
3 Feb 13655.65 828.95 0 - 0 0 0
2 Feb 13257.05 828.95 0 - 0 0 0
1 Feb 13020.25 828.95 0 - 0 0 0
30 Jan 13400.05 828.95 0 - 0 0 0
29 Jan 13424.35 828.95 0 - 0 0 0
28 Jan 13381.90 828.95 0 - 0 0 0
27 Jan 13137.90 828.95 0 - 0 0 0
23 Jan 13066.65 828.95 0 - 0 0 0
22 Jan 13325.45 828.95 0 - 0 0 0
21 Jan 13155.05 828.95 0 - 0 0 0
20 Jan 13307.90 828.95 0 - 0 0 0
19 Jan 13655.20 828.95 0 - 0 0 0
16 Jan 13697.85 828.95 0 - 0 0 0
14 Jan 13705.90 828.95 0 - 0 0 0
13 Jan 13649.25 828.95 0 - 0 0 0
12 Jan 13696.95 828.95 0 - 0 0 0
9 Jan 13676.70 828.95 0 - 0 0 0
8 Jan 13759.60 828.95 0 - 0 0 0
7 Jan 14053.40 828.95 0 - 0 0 0
6 Jan 13957.10 828.95 0 - 0 0 0
5 Jan 13968.00 828.95 0 - 0 0 0
2 Jan 13984.00 828.95 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 14450 expiring on 24FEB2026

Delta for 14450 PE is -

Historical price for 14450 PE is as follows

On 18 Feb MIDCPNIFTY was trading at 13729.55. The strike last trading price was 828.95, 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 Feb MIDCPNIFTY was trading at 13664.35. The strike last trading price was 828.95, 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 Feb MIDCPNIFTY was trading at 13641.75. The strike last trading price was 828.95, 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 Feb MIDCPNIFTY was trading at 13628.35. The strike last trading price was 828.95, 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 Feb MIDCPNIFTY was trading at 13893.50. The strike last trading price was 828.95, 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 11 Feb MIDCPNIFTY was trading at 13952.80. The strike last trading price was 828.95, 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 Feb MIDCPNIFTY was trading at 13953.10. The strike last trading price was 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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