NUVAMA

Nuvama Wealth Manage Ltd

7301.5 +130.50 (1.82%)

L: 7232.5 H: 7498

Back to Option Chain

Historical option data for NUVAMA
18 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 7700 CE
Delta: 0.18 Vega: 3.49 Theta: -4.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7301.50	36.6 ₹ 2,745	14.75 1106.25	28.79	2,749 2,06,175	203 15,225	472 35,400
17 Dec	7171.00	20.2 ₹ 1,515	-1.85 -138.75	28.43	215 16,125	2 150	271 20,325
16 Dec	7190.00	21.65 ₹ 1,623.75	-21.9 -1642.50	27.71	102 7,650	4 300	284 21,300
15 Dec	7274.00	45.1 ₹ 3,382.5	-19.3 -1447.50	29.17	41 3,075	19 1,425	280 21,000
12 Dec	7352.00	66.6 ₹ 4,995	12.7 952.50	28.33	81 6,075	-7 -525	263 19,725
11 Dec	7230.50	55.55 ₹ 4,166.25	25.05 1878.75	28.68	463 34,725	115 8,625	285 21,375
10 Dec	7013.00	30.5 ₹ 2,287.5	-7.5 -562.50	31.54	57 4,275	-35 -2,625	170 12,750
9 Dec	7074.00	37.5 ₹ 2,812.5	-11.2 -840.00	30.05	223 16,725	-21 -1,575	207 15,525
8 Dec	7127.00	47.85 ₹ 3,588.75	-4.15 -311.25	29.86	180 13,500	-16 -1,200	228 17,100
5 Dec	7172.50	52 ₹ 3,900	8.65 648.75	26.77	55 4,125	-10 -750	246 18,450
4 Dec	7078.50	44.85 ₹ 3,363.75	-2.3 -172.50	28.35	95 7,125	-7 -525	254 19,050
3 Dec	7077.50	51 ₹ 3,825	-38.75 -2906.25	28.03	184 13,800	46 3,450	261 19,575
2 Dec	7269.00	88.3 ₹ 6,622.5	-53.7 -4027.50	28.01	239 17,925	-49 -3,675	215 16,125
1 Dec	7453.00	137.75 ₹ 10,331.25	-24.85 -1863.75	25.54	615 46,125	-7 -525	266 19,950
28 Nov	7462.50	158.1 ₹ 11,857.5	39.4 2955.00	25.39	703 52,725	43 3,225	272 20,400
27 Nov	7384.50	119.9 ₹ 8,992.5	14.4 1080.00	25.53	213 15,975	30 2,250	228 17,100
26 Nov	7313.00	99.85 ₹ 7,488.75	54.95 4121.25	25.30	1,098 82,350	171 12,825	198 14,850
25 Nov	6972.50	46 ₹ 3,450	-512.95 -38471.25	26.85	62 4,650	26 1,950	26 1,950
21 Nov	7249.50	558.95 ₹ 41,921.25	0 0.00	3.72	0 0	0 0	0 0
18 Nov	7319.50	558.95 ₹ 41,921.25	0 0.00	2.74	0 0	0 0	0 0
10 Nov	7468.50	558.95 ₹ 41,921.25	0 0.00	1.28	0 0	0 0	0 0

30 Oct	7227.00	558.95 ₹ 41,921.25	0 0.00	2.75	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7700 expiring on 30DEC2025

Delta for 7700 CE is 0.18

Historical price for 7700 CE is as follows

On 18 Dec NUVAMA was trading at 7301.50. The strike last trading price was 36.6, which was 14.75 higher than the previous day. The implied volatity was 28.79, the open interest changed by 203 which increased total open position to 472

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 20.2, which was -1.85 lower than the previous day. The implied volatity was 28.43, the open interest changed by 2 which increased total open position to 271

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 21.65, which was -21.9 lower than the previous day. The implied volatity was 27.71, the open interest changed by 4 which increased total open position to 284

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 45.1, which was -19.3 lower than the previous day. The implied volatity was 29.17, the open interest changed by 19 which increased total open position to 280

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 66.6, which was 12.7 higher than the previous day. The implied volatity was 28.33, the open interest changed by -7 which decreased total open position to 263

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 55.55, which was 25.05 higher than the previous day. The implied volatity was 28.68, the open interest changed by 115 which increased total open position to 285

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 30.5, which was -7.5 lower than the previous day. The implied volatity was 31.54, the open interest changed by -35 which decreased total open position to 170

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 37.5, which was -11.2 lower than the previous day. The implied volatity was 30.05, the open interest changed by -21 which decreased total open position to 207

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 47.85, which was -4.15 lower than the previous day. The implied volatity was 29.86, the open interest changed by -16 which decreased total open position to 228

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 52, which was 8.65 higher than the previous day. The implied volatity was 26.77, the open interest changed by -10 which decreased total open position to 246

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 44.85, which was -2.3 lower than the previous day. The implied volatity was 28.35, the open interest changed by -7 which decreased total open position to 254

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 51, which was -38.75 lower than the previous day. The implied volatity was 28.03, the open interest changed by 46 which increased total open position to 261

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 88.3, which was -53.7 lower than the previous day. The implied volatity was 28.01, the open interest changed by -49 which decreased total open position to 215

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 137.75, which was -24.85 lower than the previous day. The implied volatity was 25.54, the open interest changed by -7 which decreased total open position to 266

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 158.1, which was 39.4 higher than the previous day. The implied volatity was 25.39, the open interest changed by 43 which increased total open position to 272

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 119.9, which was 14.4 higher than the previous day. The implied volatity was 25.53, the open interest changed by 30 which increased total open position to 228

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 99.85, which was 54.95 higher than the previous day. The implied volatity was 25.30, the open interest changed by 171 which increased total open position to 198

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 46, which was -512.95 lower than the previous day. The implied volatity was 26.85, the open interest changed by 26 which increased total open position to 26

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 558.95, 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 18 Nov NUVAMA was trading at 7319.50. The strike last trading price was 558.95, which was 0 lower than the previous day. The implied volatity was 2.74, 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 558.95, which was 0 lower than the previous day. The implied volatity was 1.28, 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 558.95, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

NUVAMA 30DEC2025 7700 PE
Delta: -0.96 Vega: 1.17 Theta: 1.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7301.50	370.1 ₹ 27,757.5	-76.1 -5707.50	15.42	3 225	0 0	11 825
17 Dec	7171.00	446.2 ₹ 33,465	-171.35 -12851.25	-	0 0	0 0	11 825
16 Dec	7190.00	446.2 ₹ 33,465	-171.35 -12851.25	-	0 0	0 0	11 825
15 Dec	7274.00	446.2 ₹ 33,465	-171.35 -12851.25	-	0 0	0 0	0 0
12 Dec	7352.00	446.2 ₹ 33,465	-171.35 -12851.25	-	0 0	0 0	11 825
11 Dec	7230.50	446.2 ₹ 33,465	-171.35 -12851.25	26.46	7 525	3 225	14 1,050
10 Dec	7013.00	617.55 ₹ 46,316.25	-1.6 -120.00	-	0 0	0 0	11 825
9 Dec	7074.00	617.55 ₹ 46,316.25	-1.6 -120.00	31.11	1 75	0 0	11 825
8 Dec	7127.00	619.15 ₹ 46,436.25	278.7 20902.50	-	0 0	0 0	11 825
5 Dec	7172.50	619.15 ₹ 46,436.25	278.7 20902.50	-	0 0	0 0	0 0
4 Dec	7078.50	619.15 ₹ 46,436.25	278.7 20902.50	-	0 0	0 0	0 0
3 Dec	7077.50	619.15 ₹ 46,436.25	278.7 20902.50	33.84	1 75	0 0	11 825
2 Dec	7269.00	340.45 ₹ 25,533.75	0 0.00	-	0 0	-1 -75	0 0
1 Dec	7453.00	340.45 ₹ 25,533.75	0 0.00	26.72	1 75	0 0	12 900
28 Nov	7462.50	340.45 ₹ 25,533.75	-54.65 -4098.75	26.86	5 375	1 75	12 900
27 Nov	7384.50	395.1 ₹ 29,632.5	-69.45 -5208.75	26.40	5 375	3 225	12 900
26 Nov	7313.00	464.55 ₹ 34,841.25	-270.5 -20287.50	29.01	1 75	0 0	9 675
25 Nov	6972.50	735.05 ₹ 55,128.75	242.8 18210.00	34.44	1 75	0 0	9 675
21 Nov	7249.50	492.25 ₹ 36,918.75	6.25 468.75	-	0 0	0 0	0 0
18 Nov	7319.50	492.25 ₹ 36,918.75	6.25 468.75	33.03	1 75	0 0	9 675
10 Nov	7468.50	486 ₹ 36,450	-249.65 -18723.75	37.43	9 675	8 600	8 600
30 Oct	7227.00	735.65 ₹ 55,173.75	0 0.00	-	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7700 expiring on 30DEC2025

Delta for 7700 PE is -0.96

Historical price for 7700 PE is as follows

On 18 Dec NUVAMA was trading at 7301.50. The strike last trading price was 370.1, which was -76.1 lower than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 11

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 446.2, which was -171.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 446.2, which was -171.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 446.2, which was -171.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 446.2, which was -171.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 446.2, which was -171.35 lower than the previous day. The implied volatity was 26.46, the open interest changed by 3 which increased total open position to 14

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 617.55, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 617.55, which was -1.6 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 11

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 619.15, which was 278.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 619.15, which was 278.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 619.15, which was 278.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 619.15, which was 278.7 higher than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 11

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 340.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 340.45, which was 0 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 12

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 340.45, which was -54.65 lower than the previous day. The implied volatity was 26.86, the open interest changed by 1 which increased total open position to 12

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 395.1, which was -69.45 lower than the previous day. The implied volatity was 26.40, the open interest changed by 3 which increased total open position to 12

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 464.55, which was -270.5 lower than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 9

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 735.05, which was 242.8 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 9

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 492.25, which was 6.25 higher 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 492.25, which was 6.25 higher than the previous day. The implied volatity was 33.03, the open interest changed by 0 which decreased total open position to 9

On 10 Nov NUVAMA was trading at 7468.50. The strike last trading price was 486, which was -249.65 lower than the previous day. The implied volatity was 37.43, the open interest changed by 8 which increased total open position to 8

On 30 Oct NUVAMA was trading at 7227.00. The strike last trading price was 735.65, 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

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