NUVAMA

Nuvama Wealth Manage Ltd

7190 -84.00 (-1.15%)

L: 7165 H: 7302

Back to Option Chain

Historical option data for NUVAMA
16 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NUVAMA 30-DEC-2025 7100 CE
Delta: 0.61 Vega: 5.39 Theta: -6.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	7190.00	224.5 ₹ 16,837.5	-62.9 -4717.50	29.83	12 900	-2 -150	94 7,050
15 Dec	7274.00	291.65 ₹ 21,873.75	-53 -3975.00	29.40	17 1,275	-5 -375	97 7,275
12 Dec	7352.00	333.7 ₹ 25,027.5	49.95 3746.25	26.69	60 4,500	-17 -1,275	102 7,650
11 Dec	7230.50	298.75 ₹ 22,406.25	126.45 9483.75	28.77	1,110 83,250	-26 -1,950	125 9,375
10 Dec	7013.00	174 ₹ 13,050	-40.7 -3052.50	30.23	192 14,400	17 1,275	154 11,550
9 Dec	7074.00	213.35 ₹ 16,001.25	-41.2 -3090.00	29.99	187 14,025	37 2,775	139 10,425
8 Dec	7127.00	254.4 ₹ 19,080	-10.7 -802.50	33.10	262 19,650	-9 -675	102 7,650
5 Dec	7172.50	257.1 ₹ 19,282.5	33.4 2505.00	25.06	856 64,200	27 2,025	117 8,775
4 Dec	7078.50	233.6 ₹ 17,520	0.65 48.75	29.07	436 32,700	18 1,350	95 7,125
3 Dec	7077.50	238.25 ₹ 17,868.75	-89.05 -6678.75	26.99	222 16,650	29 2,175	83 6,225
2 Dec	7269.00	327.3 ₹ 24,547.5	-159.8 -11985.00	25.61	12 900	-6 -450	55 4,125
1 Dec	7453.00	487.1 ₹ 36,532.5	-9.75 -731.25	27.24	10 750	-4 -300	61 4,575
28 Nov	7462.50	496.25 ₹ 37,218.75	72.35 5426.25	27.25	35 2,625	-8 -600	64 4,800
27 Nov	7384.50	423.9 ₹ 31,792.5	43.2 3240.00	25.93	74 5,550	-9 -675	71 5,325
26 Nov	7313.00	369.7 ₹ 27,727.5	171 12825.00	24.78	393 29,475	47 3,525	81 6,075
25 Nov	6972.50	192 ₹ 14,400	-85.1 -6382.50	24.56	34 2,550	14 1,050	33 2,475
24 Nov	7053.00	270.55 ₹ 20,291.25	-132.65 -9948.75	31.30	36 2,700	15 1,125	19 1,425
21 Nov	7249.50	403.2 ₹ 30,240	-41.35 -3101.25	29.66	21 1,575	3 225	4 300
20 Nov	7336.00	444.55 ₹ 33,341.25	-404.15 -30311.25	-	0 0	0 0	0 0
19 Nov	7344.00	444.55 ₹ 33,341.25	-404.15 -30311.25	-	0 0	0 0	0 0
13 Nov	7372.50	444.55 ₹ 33,341.25	-404.15 -30311.25	-	0 0	0 0	0 0
12 Nov	7351.50	444.55 ₹ 33,341.25	-404.15 -30311.25	-	0 0	0 0	0 0
11 Nov	7346.50	444.55 ₹ 33,341.25	-404.15 -30311.25	-	0 0	0 0	0 0
10 Nov	7468.50	444.55 ₹ 33,341.25	-404.15 -30311.25	-	0 0	0 0	0 0
7 Nov	7300.00	444.55 ₹ 33,341.25	-404.15 -30311.25	-	0 0	1 75	0 0

30 Oct	7227.00	848.7 ₹ 63,652.5	0 0.00	-	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7100 expiring on 30DEC2025

Delta for 7100 CE is 0.61

Historical price for 7100 CE is as follows

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 224.5, which was -62.9 lower than the previous day. The implied volatity was 29.83, the open interest changed by -2 which decreased total open position to 94

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 291.65, which was -53 lower than the previous day. The implied volatity was 29.40, the open interest changed by -5 which decreased total open position to 97

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 333.7, which was 49.95 higher than the previous day. The implied volatity was 26.69, the open interest changed by -17 which decreased total open position to 102

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 298.75, which was 126.45 higher than the previous day. The implied volatity was 28.77, the open interest changed by -26 which decreased total open position to 125

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 174, which was -40.7 lower than the previous day. The implied volatity was 30.23, the open interest changed by 17 which increased total open position to 154

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 213.35, which was -41.2 lower than the previous day. The implied volatity was 29.99, the open interest changed by 37 which increased total open position to 139

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 254.4, which was -10.7 lower than the previous day. The implied volatity was 33.10, the open interest changed by -9 which decreased total open position to 102

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 257.1, which was 33.4 higher than the previous day. The implied volatity was 25.06, the open interest changed by 27 which increased total open position to 117

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 233.6, which was 0.65 higher than the previous day. The implied volatity was 29.07, the open interest changed by 18 which increased total open position to 95

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 238.25, which was -89.05 lower than the previous day. The implied volatity was 26.99, the open interest changed by 29 which increased total open position to 83

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 327.3, which was -159.8 lower than the previous day. The implied volatity was 25.61, the open interest changed by -6 which decreased total open position to 55

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 487.1, which was -9.75 lower than the previous day. The implied volatity was 27.24, the open interest changed by -4 which decreased total open position to 61

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 496.25, which was 72.35 higher than the previous day. The implied volatity was 27.25, the open interest changed by -8 which decreased total open position to 64

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 423.9, which was 43.2 higher than the previous day. The implied volatity was 25.93, the open interest changed by -9 which decreased total open position to 71

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 369.7, which was 171 higher than the previous day. The implied volatity was 24.78, the open interest changed by 47 which increased total open position to 81

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 192, which was -85.1 lower than the previous day. The implied volatity was 24.56, the open interest changed by 14 which increased total open position to 33

On 24 Nov NUVAMA was trading at 7053.00. The strike last trading price was 270.55, which was -132.65 lower than the previous day. The implied volatity was 31.30, the open interest changed by 15 which increased total open position to 19

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 403.2, which was -41.35 lower than the previous day. The implied volatity was 29.66, the open interest changed by 3 which increased total open position to 4

On 20 Nov NUVAMA was trading at 7336.00. The strike last trading price was 444.55, which was -404.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NUVAMA was trading at 7344.00. The strike last trading price was 444.55, which was -404.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NUVAMA was trading at 7372.50. The strike last trading price was 444.55, which was -404.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NUVAMA was trading at 7351.50. The strike last trading price was 444.55, which was -404.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NUVAMA was trading at 7346.50. The strike last trading price was 444.55, which was -404.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NUVAMA was trading at 7468.50. The strike last trading price was 444.55, which was -404.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NUVAMA was trading at 7300.00. The strike last trading price was 444.55, which was -404.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct NUVAMA was trading at 7227.00. The strike last trading price was 848.7, 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

NUVAMA 30DEC2025 7100 PE
Delta: -0.38 Vega: 5.33 Theta: -4.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	7190.00	98.1 ₹ 7,357.5	14.7 1102.50	26.06	356 26,700	70 5,250	178 13,350
15 Dec	7274.00	78.7 ₹ 5,902.5	17.1 1282.50	27.68	20 1,500	5 375	108 8,100
12 Dec	7352.00	65.85 ₹ 4,938.75	-41.6 -3120.00	25.94	82 6,150	-28 -2,100	108 8,100
11 Dec	7230.50	102.3 ₹ 7,672.5	-150 -11250.00	28.00	468 35,100	23 1,725	141 10,575
10 Dec	7013.00	252.3 ₹ 18,922.5	63.9 4792.50	34.37	30 2,250	4 300	119 8,925
9 Dec	7074.00	194.6 ₹ 14,595	13.7 1027.50	30.28	236 17,700	12 900	125 9,375
8 Dec	7127.00	178.75 ₹ 13,406.25	19.15 1436.25	29.12	87 6,525	6 450	113 8,475
5 Dec	7172.50	159.6 ₹ 11,970	-54.95 -4121.25	29.30	57 4,275	-1 -75	108 8,100
4 Dec	7078.50	215.2 ₹ 16,140	-4.8 -360.00	30.53	63 4,725	16 1,200	113 8,475
3 Dec	7077.50	202.1 ₹ 15,157.5	65.6 4920.00	30.03	326 24,450	2 150	97 7,275
2 Dec	7269.00	137.4 ₹ 10,305	52.4 3930.00	28.95	85 6,375	1 75	95 7,125
1 Dec	7453.00	85 ₹ 6,375	1.3 97.50	29.00	91 6,825	5 375	94 7,050
28 Nov	7462.50	78.85 ₹ 5,913.75	-28.85 -2163.75	27.66	259 19,425	2 150	89 6,675
27 Nov	7384.50	104 ₹ 7,800	-27.9 -2092.50	26.82	63 4,725	-6 -450	86 6,450
26 Nov	7313.00	139 ₹ 10,425	-137.1 -10282.50	28.35	277 20,775	78 5,850	92 6,900
25 Nov	6972.50	276.1 ₹ 20,707.5	14.2 1065.00	29.36	8 600	2 150	14 1,050
24 Nov	7053.00	261.9 ₹ 19,642.5	-21.85 -1638.75	29.20	13 975	2 150	4 300
21 Nov	7249.50	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
20 Nov	7336.00	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
19 Nov	7344.00	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
13 Nov	7372.50	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
12 Nov	7351.50	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
11 Nov	7346.50	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
10 Nov	7468.50	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
7 Nov	7300.00	283.75 ₹ 21,281.25	-147.95 -11096.25	-	0 0	0 0	0 0
30 Oct	7227.00	431.7 ₹ 32,377.5	0 0.00	2.16	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7100 expiring on 30DEC2025

Delta for 7100 PE is -0.38

Historical price for 7100 PE is as follows

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 98.1, which was 14.7 higher than the previous day. The implied volatity was 26.06, the open interest changed by 70 which increased total open position to 178

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 78.7, which was 17.1 higher than the previous day. The implied volatity was 27.68, the open interest changed by 5 which increased total open position to 108

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 65.85, which was -41.6 lower than the previous day. The implied volatity was 25.94, the open interest changed by -28 which decreased total open position to 108

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 102.3, which was -150 lower than the previous day. The implied volatity was 28.00, the open interest changed by 23 which increased total open position to 141

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 252.3, which was 63.9 higher than the previous day. The implied volatity was 34.37, the open interest changed by 4 which increased total open position to 119

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 194.6, which was 13.7 higher than the previous day. The implied volatity was 30.28, the open interest changed by 12 which increased total open position to 125

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 178.75, which was 19.15 higher than the previous day. The implied volatity was 29.12, the open interest changed by 6 which increased total open position to 113

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 159.6, which was -54.95 lower than the previous day. The implied volatity was 29.30, the open interest changed by -1 which decreased total open position to 108

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 215.2, which was -4.8 lower than the previous day. The implied volatity was 30.53, the open interest changed by 16 which increased total open position to 113

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 202.1, which was 65.6 higher than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 97

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 137.4, which was 52.4 higher than the previous day. The implied volatity was 28.95, the open interest changed by 1 which increased total open position to 95

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 85, which was 1.3 higher than the previous day. The implied volatity was 29.00, the open interest changed by 5 which increased total open position to 94

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 78.85, which was -28.85 lower than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 89

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 104, which was -27.9 lower than the previous day. The implied volatity was 26.82, the open interest changed by -6 which decreased total open position to 86

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 139, which was -137.1 lower than the previous day. The implied volatity was 28.35, the open interest changed by 78 which increased total open position to 92

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 276.1, which was 14.2 higher than the previous day. The implied volatity was 29.36, the open interest changed by 2 which increased total open position to 14

On 24 Nov NUVAMA was trading at 7053.00. The strike last trading price was 261.9, which was -21.85 lower than the previous day. The implied volatity was 29.20, the open interest changed by 2 which increased total open position to 4

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov NUVAMA was trading at 7336.00. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov NUVAMA was trading at 7344.00. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NUVAMA was trading at 7372.50. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov NUVAMA was trading at 7351.50. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NUVAMA was trading at 7346.50. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NUVAMA was trading at 7468.50. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NUVAMA was trading at 7300.00. The strike last trading price was 283.75, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct NUVAMA was trading at 7227.00. The strike last trading price was 431.7, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0

Related Pages for NUVAMA

NUVAMA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD