NUVAMA

Nuvama Wealth Manage Ltd

7171 -19.00 (-0.26%)

L: 7143 H: 7284

Back to Option Chain

Historical option data for NUVAMA
17 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 7500 CE
Delta: 0.24 Vega: 4.18 Theta: -5.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	7171.00	52.85 ₹ 3,963.75	-0.25 -18.75	28.92	697 52,275	20 1,500	691 51,825
16 Dec	7190.00	54.4 ₹ 4,080	-36.6 -2745.00	27.93	435 32,625	9 675	676 50,700
15 Dec	7274.00	91 ₹ 6,825	-30.4 -2280.00	28.66	226 16,950	14 1,050	662 49,650
12 Dec	7352.00	116 ₹ 8,700	22.15 1661.25	26.70	914 68,550	-30 -2,250	653 48,975
11 Dec	7230.50	102.1 ₹ 7,657.5	46.35 3476.25	27.99	2,184 1,63,800	-59 -4,425	706 52,950
10 Dec	7013.00	56 ₹ 4,200	-13.6 -1020.00	30.76	641 48,075	69 5,175	826 61,950
9 Dec	7074.00	68.6 ₹ 5,145	-21.55 -1616.25	29.35	1,055 79,125	-5 -375	749 56,175
8 Dec	7127.00	85 ₹ 6,375	-12.1 -907.50	29.24	1,179 88,425	-57 -4,275	757 56,775
5 Dec	7172.50	92.85 ₹ 6,963.75	12.8 960.00	26.10	685 51,375	66 4,950	821 61,575

4 Dec	7078.50	84.95 ₹ 6,371.25	-1 -75.00	28.73	462 34,650	-4 -300	759 56,925
3 Dec	7077.50	90.1 ₹ 6,757.5	-56.05 -4203.75	27.72	1,037 77,775	102 7,650	764 57,300
2 Dec	7269.00	148.65 ₹ 11,148.75	-72.65 -5448.75	26.09	627 47,025	99 7,425	667 50,025
1 Dec	7453.00	220 ₹ 16,500	-29.05 -2178.75	25.28	1,308 98,100	6 450	568 42,600
28 Nov	7462.50	248 ₹ 18,600	52.45 3933.75	25.53	3,222 2,41,650	133 9,975	562 42,150
27 Nov	7384.50	192.2 ₹ 14,415	19.55 1466.25	25.42	675 50,625	18 1,350	429 32,175
26 Nov	7313.00	166.3 ₹ 12,472.5	91.95 6896.25	25.50	3,950 2,96,250	211 15,825	410 30,750
25 Nov	6972.50	75 ₹ 5,625	-49.7 -3727.50	25.97	183 13,725	77 5,775	192 14,400
24 Nov	7053.00	118 ₹ 8,850	-80.3 -6022.50	30.35	176 13,200	83 6,225	113 8,475
21 Nov	7249.50	197.8 ₹ 14,835	-67.2 -5040.00	28.72	11 825	4 300	30 2,250
20 Nov	7336.00	265 ₹ 19,875	-10 -750.00	31.99	11 825	2 150	26 1,950
19 Nov	7344.00	275 ₹ 20,625	15 1125.00	31.85	7 525	5 375	24 1,800
18 Nov	7319.50	260 ₹ 19,500	-29.35 -2201.25	30.97	2 150	0 0	19 1,425
17 Nov	7365.50	289.35 ₹ 21,701.25	-25.65 -1923.75	30.54	12 900	5 375	19 1,425
14 Nov	7339.50	315 ₹ 23,625	-13.25 -993.75	33.21	7 525	0 0	10 750
13 Nov	7372.50	328.25 ₹ 24,618.75	-317.4 -23805.00	31.94	13 975	10 750	10 750
10 Nov	7468.50	645.65 ₹ 48,423.75	0 0.00	-	0 0	0 0	0 0
30 Oct	7227.00	645.65 ₹ 48,423.75	0 0.00	1.24	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7500 expiring on 30DEC2025

Delta for 7500 CE is 0.24

Historical price for 7500 CE is as follows

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 52.85, which was -0.25 lower than the previous day. The implied volatity was 28.92, the open interest changed by 20 which increased total open position to 691

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 54.4, which was -36.6 lower than the previous day. The implied volatity was 27.93, the open interest changed by 9 which increased total open position to 676

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 91, which was -30.4 lower than the previous day. The implied volatity was 28.66, the open interest changed by 14 which increased total open position to 662

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 116, which was 22.15 higher than the previous day. The implied volatity was 26.70, the open interest changed by -30 which decreased total open position to 653

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 102.1, which was 46.35 higher than the previous day. The implied volatity was 27.99, the open interest changed by -59 which decreased total open position to 706

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 56, which was -13.6 lower than the previous day. The implied volatity was 30.76, the open interest changed by 69 which increased total open position to 826

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 68.6, which was -21.55 lower than the previous day. The implied volatity was 29.35, the open interest changed by -5 which decreased total open position to 749

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 85, which was -12.1 lower than the previous day. The implied volatity was 29.24, the open interest changed by -57 which decreased total open position to 757

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 92.85, which was 12.8 higher than the previous day. The implied volatity was 26.10, the open interest changed by 66 which increased total open position to 821

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 84.95, which was -1 lower than the previous day. The implied volatity was 28.73, the open interest changed by -4 which decreased total open position to 759

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 90.1, which was -56.05 lower than the previous day. The implied volatity was 27.72, the open interest changed by 102 which increased total open position to 764

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 148.65, which was -72.65 lower than the previous day. The implied volatity was 26.09, the open interest changed by 99 which increased total open position to 667

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 220, which was -29.05 lower than the previous day. The implied volatity was 25.28, the open interest changed by 6 which increased total open position to 568

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 248, which was 52.45 higher than the previous day. The implied volatity was 25.53, the open interest changed by 133 which increased total open position to 562

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 192.2, which was 19.55 higher than the previous day. The implied volatity was 25.42, the open interest changed by 18 which increased total open position to 429

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 166.3, which was 91.95 higher than the previous day. The implied volatity was 25.50, the open interest changed by 211 which increased total open position to 410

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 75, which was -49.7 lower than the previous day. The implied volatity was 25.97, the open interest changed by 77 which increased total open position to 192

On 24 Nov NUVAMA was trading at 7053.00. The strike last trading price was 118, which was -80.3 lower than the previous day. The implied volatity was 30.35, the open interest changed by 83 which increased total open position to 113

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 197.8, which was -67.2 lower than the previous day. The implied volatity was 28.72, the open interest changed by 4 which increased total open position to 30

On 20 Nov NUVAMA was trading at 7336.00. The strike last trading price was 265, which was -10 lower than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 26

On 19 Nov NUVAMA was trading at 7344.00. The strike last trading price was 275, which was 15 higher than the previous day. The implied volatity was 31.85, the open interest changed by 5 which increased total open position to 24

On 18 Nov NUVAMA was trading at 7319.50. The strike last trading price was 260, which was -29.35 lower than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 19

On 17 Nov NUVAMA was trading at 7365.50. The strike last trading price was 289.35, which was -25.65 lower than the previous day. The implied volatity was 30.54, the open interest changed by 5 which increased total open position to 19

On 14 Nov NUVAMA was trading at 7339.50. The strike last trading price was 315, which was -13.25 lower than the previous day. The implied volatity was 33.21, the open interest changed by 0 which decreased total open position to 10

On 13 Nov NUVAMA was trading at 7372.50. The strike last trading price was 328.25, which was -317.4 lower than the previous day. The implied volatity was 31.94, the open interest changed by 10 which increased total open position to 10

On 10 Nov NUVAMA was trading at 7468.50. The strike last trading price was 645.65, 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 30 Oct NUVAMA was trading at 7227.00. The strike last trading price was 645.65, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0

NUVAMA 30DEC2025 7500 PE
Delta: -0.78 Vega: 4.06 Theta: -2.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	7171.00	345.1 ₹ 25,882.5	59.1 4432.50	27.56	14 1,050	-2 -150	137 10,275
16 Dec	7190.00	286 ₹ 21,450	3.05 228.75	-	6 450	0 0	139 10,425
15 Dec	7274.00	281.1 ₹ 21,082.5	50.7 3802.50	27.89	7 525	1 75	140 10,500
12 Dec	7352.00	220.75 ₹ 16,556.25	-94.55 -7091.25	21.96	16 1,200	8 600	138 10,350
11 Dec	7230.50	315.3 ₹ 23,647.5	-223.7 -16777.50	29.16	15 1,125	6 450	129 9,675
10 Dec	7013.00	539 ₹ 40,425	13.5 1012.50	37.59	89 6,675	-77 -5,775	124 9,300
9 Dec	7074.00	525.5 ₹ 39,412.5	102.5 7687.50	43.18	60 4,500	-2 -150	238 17,850
8 Dec	7127.00	412.5 ₹ 30,937.5	-48 -3600.00	29.50	12 900	0 0	240 18,000
5 Dec	7172.50	460 ₹ 34,500	0.1 7.50	-	0 0	-11 -825	0 0
4 Dec	7078.50	460 ₹ 34,500	0.1 7.50	29.89	20 1,500	-10 -750	241 18,075
3 Dec	7077.50	451.6 ₹ 33,870	115.9 8692.50	31.28	27 2,025	-5 -375	251 18,825
2 Dec	7269.00	334.35 ₹ 25,076.25	94.8 7110.00	28.53	210 15,750	-10 -750	256 19,200
1 Dec	7453.00	234.7 ₹ 17,602.5	8.5 637.50	28.99	649 48,675	90 6,750	266 19,950
28 Nov	7462.50	230 ₹ 17,250	-43.65 -3273.75	28.60	669 50,175	155 11,625	175 13,125
27 Nov	7384.50	273.65 ₹ 20,523.75	-42.85 -3213.75	26.72	27 2,025	-1 -75	21 1,575
26 Nov	7313.00	316.5 ₹ 23,737.5	-249.4 -18705.00	26.96	22 1,650	12 900	21 1,575
25 Nov	6972.50	565.9 ₹ 42,442.5	88.2 6615.00	32.36	2 150	0 0	9 675
24 Nov	7053.00	477.7 ₹ 35,827.5	-146.8 -11010.00	23.99	31 2,325	18 1,350	18 1,350
21 Nov	7249.50	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0
20 Nov	7336.00	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0
19 Nov	7344.00	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0
18 Nov	7319.50	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0
17 Nov	7365.50	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0
14 Nov	7339.50	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0
13 Nov	7372.50	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0
10 Nov	7468.50	624.5 ₹ 46,837.5	0 0.00	0.62	0 0	0 0	0 0
30 Oct	7227.00	624.5 ₹ 46,837.5	0 0.00	-	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7500 expiring on 30DEC2025

Delta for 7500 PE is -0.78

Historical price for 7500 PE is as follows

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 345.1, which was 59.1 higher than the previous day. The implied volatity was 27.56, the open interest changed by -2 which decreased total open position to 137

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 286, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 281.1, which was 50.7 higher than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 140

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 220.75, which was -94.55 lower than the previous day. The implied volatity was 21.96, the open interest changed by 8 which increased total open position to 138

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 315.3, which was -223.7 lower than the previous day. The implied volatity was 29.16, the open interest changed by 6 which increased total open position to 129

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 539, which was 13.5 higher than the previous day. The implied volatity was 37.59, the open interest changed by -77 which decreased total open position to 124

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 525.5, which was 102.5 higher than the previous day. The implied volatity was 43.18, the open interest changed by -2 which decreased total open position to 238

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 412.5, which was -48 lower than the previous day. The implied volatity was 29.50, the open interest changed by 0 which decreased total open position to 240

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 460, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 460, which was 0.1 higher than the previous day. The implied volatity was 29.89, the open interest changed by -10 which decreased total open position to 241

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 451.6, which was 115.9 higher than the previous day. The implied volatity was 31.28, the open interest changed by -5 which decreased total open position to 251

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 334.35, which was 94.8 higher than the previous day. The implied volatity was 28.53, the open interest changed by -10 which decreased total open position to 256

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 234.7, which was 8.5 higher than the previous day. The implied volatity was 28.99, the open interest changed by 90 which increased total open position to 266

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 230, which was -43.65 lower than the previous day. The implied volatity was 28.60, the open interest changed by 155 which increased total open position to 175

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 273.65, which was -42.85 lower than the previous day. The implied volatity was 26.72, the open interest changed by -1 which decreased total open position to 21

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 316.5, which was -249.4 lower than the previous day. The implied volatity was 26.96, the open interest changed by 12 which increased total open position to 21

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 565.9, which was 88.2 higher than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 9

On 24 Nov NUVAMA was trading at 7053.00. The strike last trading price was 477.7, which was -146.8 lower than the previous day. The implied volatity was 23.99, the open interest changed by 18 which increased total open position to 18

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 624.5, 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 Nov NUVAMA was trading at 7336.00. The strike last trading price was 624.5, 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 624.5, 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 624.5, 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 624.5, 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 624.5, 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 624.5, 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 624.5, which was 0 lower than the previous day. The implied volatity was 0.62, 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 624.5, 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

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