NUVAMA

Nuvama Wealth Manage Ltd

7274 -78.00 (-1.06%)

L: 7242.5 H: 7349

Back to Option Chain

Historical option data for NUVAMA
15 Dec 2025 04:14 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 7300 CE
Delta: 0.52 Vega: 5.88 Theta: -6.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	7274.00	170.75 ₹ 12,806.25	-45.4 -3405.00	28.61	207 15,525	31 2,325	277 20,775
12 Dec	7352.00	204 ₹ 15,300	36.1 2707.50	26.24	1,046 78,450	-83 -6,225	250 18,750
11 Dec	7230.50	182 ₹ 13,650	81.2 6090.00	28.09	1,617 1,21,275	12 900	334 25,050
10 Dec	7013.00	104.55 ₹ 7,841.25	-22.65 -1698.75	30.91	210 15,750	-2 -150	324 24,300
9 Dec	7074.00	124 ₹ 9,300	-34.75 -2606.25	29.25	702 52,650	-88 -6,600	327 24,525
8 Dec	7127.00	150.4 ₹ 11,280	-13.3 -997.50	30.93	1,769 1,32,675	152 11,400	418 31,350
5 Dec	7172.50	162 ₹ 12,150	22.45 1683.75	25.93	241 18,075	-1 -75	272 20,400
4 Dec	7078.50	139.1 ₹ 10,432.5	-5.05 -378.75	27.95	65 4,875	-2 -150	273 20,475
3 Dec	7077.50	150.35 ₹ 11,276.25	-81.25 -6093.75	27.33	253 18,975	42 3,150	280 21,000
2 Dec	7269.00	237.65 ₹ 17,823.75	-128.95 -9671.25	28.67	240 18,000	43 3,225	217 16,275
1 Dec	7453.00	366.6 ₹ 27,495	7.25 543.75	29.58	30 2,250	-11 -825	174 13,050
28 Nov	7462.50	362 ₹ 27,150	63.9 4792.50	25.24	529 39,675	-72 -5,400	186 13,950
27 Nov	7384.50	299 ₹ 22,425	32.15 2411.25	26.19	649 48,675	-118 -8,850	258 19,350
26 Nov	7313.00	254.1 ₹ 19,057.5	124.8 9360.00	25.16	4,381 3,28,575	274 20,550	376 28,200
25 Nov	6972.50	134 ₹ 10,050	-50.1 -3757.50	26.77	44 3,300	6 450	105 7,875
24 Nov	7053.00	179.4 ₹ 13,455	-101.9 -7642.50	30.34	134 10,050	70 5,250	98 7,350
21 Nov	7249.50	279.8 ₹ 20,985	-462.35 -34676.25	28.18	34 2,550	27 2,025	27 2,025
20 Nov	7336.00	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
19 Nov	7344.00	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
18 Nov	7319.50	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
17 Nov	7365.50	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
14 Nov	7339.50	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
13 Nov	7372.50	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
12 Nov	7351.50	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
11 Nov	7346.50	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0

10 Nov	7468.50	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
7 Nov	7300.00	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0
30 Oct	7227.00	742.15 ₹ 55,661.25	0 0.00	-	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7300 expiring on 30DEC2025

Delta for 7300 CE is 0.52

Historical price for 7300 CE is as follows

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 170.75, which was -45.4 lower than the previous day. The implied volatity was 28.61, the open interest changed by 31 which increased total open position to 277

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 204, which was 36.1 higher than the previous day. The implied volatity was 26.24, the open interest changed by -83 which decreased total open position to 250

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 182, which was 81.2 higher than the previous day. The implied volatity was 28.09, the open interest changed by 12 which increased total open position to 334

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 104.55, which was -22.65 lower than the previous day. The implied volatity was 30.91, the open interest changed by -2 which decreased total open position to 324

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 124, which was -34.75 lower than the previous day. The implied volatity was 29.25, the open interest changed by -88 which decreased total open position to 327

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 150.4, which was -13.3 lower than the previous day. The implied volatity was 30.93, the open interest changed by 152 which increased total open position to 418

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 162, which was 22.45 higher than the previous day. The implied volatity was 25.93, the open interest changed by -1 which decreased total open position to 272

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 139.1, which was -5.05 lower than the previous day. The implied volatity was 27.95, the open interest changed by -2 which decreased total open position to 273

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 150.35, which was -81.25 lower than the previous day. The implied volatity was 27.33, the open interest changed by 42 which increased total open position to 280

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 237.65, which was -128.95 lower than the previous day. The implied volatity was 28.67, the open interest changed by 43 which increased total open position to 217

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 366.6, which was 7.25 higher than the previous day. The implied volatity was 29.58, the open interest changed by -11 which decreased total open position to 174

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 362, which was 63.9 higher than the previous day. The implied volatity was 25.24, the open interest changed by -72 which decreased total open position to 186

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 299, which was 32.15 higher than the previous day. The implied volatity was 26.19, the open interest changed by -118 which decreased total open position to 258

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 254.1, which was 124.8 higher than the previous day. The implied volatity was 25.16, the open interest changed by 274 which increased total open position to 376

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 134, which was -50.1 lower than the previous day. The implied volatity was 26.77, the open interest changed by 6 which increased total open position to 105

On 24 Nov NUVAMA was trading at 7053.00. The strike last trading price was 179.4, which was -101.9 lower than the previous day. The implied volatity was 30.34, the open interest changed by 70 which increased total open position to 98

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 279.8, which was -462.35 lower than the previous day. The implied volatity was 28.18, the open interest changed by 27 which increased total open position to 27

On 20 Nov NUVAMA was trading at 7336.00. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7344.00. The strike last trading price was 742.15, 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 18 Nov NUVAMA was trading at 7319.50. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7365.50. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7339.50. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7372.50. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7351.50. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7346.50. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7468.50. The strike last trading price was 742.15, 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 Nov NUVAMA was trading at 7300.00. The strike last trading price was 742.15, 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 Oct NUVAMA was trading at 7227.00. The strike last trading price was 742.15, 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 7300 PE
Delta: -0.48 Vega: 5.88 Theta: -4.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	7274.00	148.95 ₹ 11,171.25	20.7 1552.50	25.75	611 45,825	8 600	183 13,725
12 Dec	7352.00	132.5 ₹ 9,937.5	-53.3 -3997.50	25.20	183 13,725	56 4,200	180 13,500
11 Dec	7230.50	181.45 ₹ 13,608.75	-195.15 -14636.25	26.93	199 14,925	-1 -75	124 9,300
10 Dec	7013.00	373 ₹ 27,975	79 5925.00	33.98	12 900	-1 -75	125 9,375
9 Dec	7074.00	294 ₹ 22,050	9.2 690.00	27.98	29 2,175	-5 -375	127 9,525
8 Dec	7127.00	274.2 ₹ 20,565	17.55 1316.25	26.94	84 6,300	-3 -225	133 9,975
5 Dec	7172.50	256.65 ₹ 19,248.75	-79.35 -5951.25	29.15	35 2,625	-2 -150	134 10,050
4 Dec	7078.50	336 ₹ 25,200	17.65 1323.75	31.75	8 600	-3 -225	137 10,275
3 Dec	7077.50	311 ₹ 23,325	89.4 6705.00	30.17	120 9,000	-37 -2,775	141 10,575
2 Dec	7269.00	216.9 ₹ 16,267.5	67.5 5062.50	28.05	337 25,275	-61 -4,575	179 13,425
1 Dec	7453.00	147.15 ₹ 11,036.25	5.35 401.25	28.97	282 21,150	-43 -3,225	242 18,150
28 Nov	7462.50	143.35 ₹ 10,751.25	-34.8 -2610.00	28.32	1,476 1,10,700	36 2,700	296 22,200
27 Nov	7384.50	172.05 ₹ 12,903.75	-40.95 -3071.25	26.34	260 19,500	26 1,950	260 19,500
26 Nov	7313.00	221.25 ₹ 16,593.75	-191.95 -14396.25	28.33	1,107 83,025	171 12,825	232 17,400
25 Nov	6972.50	413.2 ₹ 30,990	30.05 2253.75	31.47	15 1,125	-2 -150	61 4,575
24 Nov	7053.00	388 ₹ 29,100	113.45 8508.75	30.43	78 5,850	6 450	64 4,800
21 Nov	7249.50	274.55 ₹ 20,591.25	4.55 341.25	30.55	36 2,700	25 1,875	55 4,125
20 Nov	7336.00	270 ₹ 20,250	-10.2 -765.00	33.11	4 300	3 225	29 2,175
19 Nov	7344.00	280.2 ₹ 21,015	-12.5 -937.50	34.48	12 900	4 300	32 2,400
18 Nov	7319.50	292.7 ₹ 21,952.5	27.25 2043.75	35.23	13 975	4 300	28 2,100
17 Nov	7365.50	265.45 ₹ 19,908.75	-34.55 -2591.25	33.90	16 1,200	13 975	24 1,800
14 Nov	7339.50	300 ₹ 22,500	-10 -750.00	35.20	3 225	2 150	10 750
13 Nov	7372.50	310 ₹ 23,250	-39 -2925.00	37.62	1 75	0 0	8 600
12 Nov	7351.50	349 ₹ 26,175	-16.7 -1252.50	-	0 0	0 0	0 0
11 Nov	7346.50	349 ₹ 26,175	-16.7 -1252.50	-	0 0	0 0	0 0
10 Nov	7468.50	349 ₹ 26,175	-16.7 -1252.50	-	0 0	6 450	0 0
7 Nov	7300.00	349 ₹ 26,175	-16.7 -1252.50	35.45	6 450	3 225	5 375
30 Oct	7227.00	523.1 ₹ 39,232.5	0 0.00	0.51	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7300 expiring on 30DEC2025

Delta for 7300 PE is -0.48

Historical price for 7300 PE is as follows

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 148.95, which was 20.7 higher than the previous day. The implied volatity was 25.75, the open interest changed by 8 which increased total open position to 183

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 132.5, which was -53.3 lower than the previous day. The implied volatity was 25.20, the open interest changed by 56 which increased total open position to 180

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 181.45, which was -195.15 lower than the previous day. The implied volatity was 26.93, the open interest changed by -1 which decreased total open position to 124

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 373, which was 79 higher than the previous day. The implied volatity was 33.98, the open interest changed by -1 which decreased total open position to 125

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 294, which was 9.2 higher than the previous day. The implied volatity was 27.98, the open interest changed by -5 which decreased total open position to 127

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 274.2, which was 17.55 higher than the previous day. The implied volatity was 26.94, the open interest changed by -3 which decreased total open position to 133

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 256.65, which was -79.35 lower than the previous day. The implied volatity was 29.15, the open interest changed by -2 which decreased total open position to 134

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 336, which was 17.65 higher than the previous day. The implied volatity was 31.75, the open interest changed by -3 which decreased total open position to 137

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 311, which was 89.4 higher than the previous day. The implied volatity was 30.17, the open interest changed by -37 which decreased total open position to 141

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 216.9, which was 67.5 higher than the previous day. The implied volatity was 28.05, the open interest changed by -61 which decreased total open position to 179

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 147.15, which was 5.35 higher than the previous day. The implied volatity was 28.97, the open interest changed by -43 which decreased total open position to 242

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 143.35, which was -34.8 lower than the previous day. The implied volatity was 28.32, the open interest changed by 36 which increased total open position to 296

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 172.05, which was -40.95 lower than the previous day. The implied volatity was 26.34, the open interest changed by 26 which increased total open position to 260

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 221.25, which was -191.95 lower than the previous day. The implied volatity was 28.33, the open interest changed by 171 which increased total open position to 232

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 413.2, which was 30.05 higher than the previous day. The implied volatity was 31.47, the open interest changed by -2 which decreased total open position to 61

On 24 Nov NUVAMA was trading at 7053.00. The strike last trading price was 388, which was 113.45 higher than the previous day. The implied volatity was 30.43, the open interest changed by 6 which increased total open position to 64

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 274.55, which was 4.55 higher than the previous day. The implied volatity was 30.55, the open interest changed by 25 which increased total open position to 55

On 20 Nov NUVAMA was trading at 7336.00. The strike last trading price was 270, which was -10.2 lower than the previous day. The implied volatity was 33.11, the open interest changed by 3 which increased total open position to 29

On 19 Nov NUVAMA was trading at 7344.00. The strike last trading price was 280.2, which was -12.5 lower than the previous day. The implied volatity was 34.48, the open interest changed by 4 which increased total open position to 32

On 18 Nov NUVAMA was trading at 7319.50. The strike last trading price was 292.7, which was 27.25 higher than the previous day. The implied volatity was 35.23, the open interest changed by 4 which increased total open position to 28

On 17 Nov NUVAMA was trading at 7365.50. The strike last trading price was 265.45, which was -34.55 lower than the previous day. The implied volatity was 33.90, the open interest changed by 13 which increased total open position to 24

On 14 Nov NUVAMA was trading at 7339.50. The strike last trading price was 300, which was -10 lower than the previous day. The implied volatity was 35.20, the open interest changed by 2 which increased total open position to 10

On 13 Nov NUVAMA was trading at 7372.50. The strike last trading price was 310, which was -39 lower than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 8

On 12 Nov NUVAMA was trading at 7351.50. The strike last trading price was 349, which was -16.7 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 349, which was -16.7 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 349, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov NUVAMA was trading at 7300.00. The strike last trading price was 349, which was -16.7 lower than the previous day. The implied volatity was 35.45, the open interest changed by 3 which increased total open position to 5

On 30 Oct NUVAMA was trading at 7227.00. The strike last trading price was 523.1, which was 0 lower than the previous day. The implied volatity was 0.51, 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