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 7800 CE
Delta: 0.13 Vega: 2.78 Theta: -3.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7301.50	24.45 ₹ 1,833.75	9.85 738.75	29.41	3,361 2,52,075	39 2,925	534 40,050
17 Dec	7171.00	14.5 ₹ 1,087.5	-0.8 -60.00	29.70	213 15,975	30 2,250	496 37,200
16 Dec	7190.00	15 ₹ 1,125	-13 -975.00	28.64	157 11,775	-5 -375	467 35,025
15 Dec	7274.00	28 ₹ 2,100	-18.8 -1410.00	28.56	122 9,150	-34 -2,550	472 35,400
12 Dec	7352.00	43 ₹ 3,225	7.3 547.50	27.50	451 33,825	53 3,975	505 37,875
11 Dec	7230.50	41 ₹ 3,075	18.7 1402.50	29.22	500 37,500	-20 -1,500	437 32,775
10 Dec	7013.00	22.7 ₹ 1,702.5	-4.55 -341.25	32.09	65 4,875	-1 -75	457 34,275
9 Dec	7074.00	26.5 ₹ 1,987.5	-9.8 -735.00	30.13	422 31,650	-33 -2,475	459 34,425
8 Dec	7127.00	37.65 ₹ 2,823.75	-4.65 -348.75	30.76	472 35,400	-13 -975	493 36,975
5 Dec	7172.50	38.35 ₹ 2,876.25	7.05 528.75	27.11	537 40,275	-284 -21,300	507 38,025
4 Dec	7078.50	33 ₹ 2,475	-3.4 -255.00	28.55	167 12,525	-61 -4,575	790 59,250
3 Dec	7077.50	35.3 ₹ 2,647.5	-33.85 -2538.75	27.62	383 28,725	-2 -150	851 63,825
2 Dec	7269.00	65 ₹ 4,875	-45.3 -3397.50	27.71	897 67,275	-10 -750	854 64,050
1 Dec	7453.00	110 ₹ 8,250	-16.95 -1271.25	26.11	1,265 94,875	68 5,100	864 64,800
28 Nov	7462.50	121.5 ₹ 9,112.5	29.65 2223.75	25.12	2,458 1,84,350	122 9,150	796 59,700
27 Nov	7384.50	88.3 ₹ 6,622.5	4.75 356.25	24.98	818 61,350	270 20,250	677 50,775
26 Nov	7313.00	77.4 ₹ 5,805	-162.65 -12198.75	25.50	1,361 1,02,075	407 30,525	407 30,525
25 Nov	6972.50	240.05 ₹ 18,003.75	0 0.00	7.57	0 0	0 0	0 0
21 Nov	7249.50	240.05 ₹ 18,003.75	0 0.00	4.64	0 0	0 0	0 0
28 Oct	7442.50	240.05 ₹ 18,003.75	0 0.00	1.72	0 0	0 0	0 0
27 Oct	7420.50	240.05 ₹ 18,003.75	0 0.00	1.92	0 0	0 0	0 0
24 Oct	7176.00	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
23 Oct	7210.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
21 Oct	7260.00	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
20 Oct	7019.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
17 Oct	7020.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
16 Oct	7225.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
15 Oct	7217.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0

14 Oct	7145.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
13 Oct	7199.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
10 Oct	7235.50	240.05 ₹ 18,003.75	0 0.00	-	0 0	0 0	0 0
9 Oct	7127.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	7009.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	6959.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	6928.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7800 expiring on 30DEC2025

Delta for 7800 CE is 0.13

Historical price for 7800 CE is as follows

On 18 Dec NUVAMA was trading at 7301.50. The strike last trading price was 24.45, which was 9.85 higher than the previous day. The implied volatity was 29.41, the open interest changed by 39 which increased total open position to 534

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 14.5, which was -0.8 lower than the previous day. The implied volatity was 29.70, the open interest changed by 30 which increased total open position to 496

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 15, which was -13 lower than the previous day. The implied volatity was 28.64, the open interest changed by -5 which decreased total open position to 467

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 28, which was -18.8 lower than the previous day. The implied volatity was 28.56, the open interest changed by -34 which decreased total open position to 472

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 43, which was 7.3 higher than the previous day. The implied volatity was 27.50, the open interest changed by 53 which increased total open position to 505

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 41, which was 18.7 higher than the previous day. The implied volatity was 29.22, the open interest changed by -20 which decreased total open position to 437

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 22.7, which was -4.55 lower than the previous day. The implied volatity was 32.09, the open interest changed by -1 which decreased total open position to 457

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 26.5, which was -9.8 lower than the previous day. The implied volatity was 30.13, the open interest changed by -33 which decreased total open position to 459

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 37.65, which was -4.65 lower than the previous day. The implied volatity was 30.76, the open interest changed by -13 which decreased total open position to 493

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 38.35, which was 7.05 higher than the previous day. The implied volatity was 27.11, the open interest changed by -284 which decreased total open position to 507

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 33, which was -3.4 lower than the previous day. The implied volatity was 28.55, the open interest changed by -61 which decreased total open position to 790

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 35.3, which was -33.85 lower than the previous day. The implied volatity was 27.62, the open interest changed by -2 which decreased total open position to 851

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 65, which was -45.3 lower than the previous day. The implied volatity was 27.71, the open interest changed by -10 which decreased total open position to 854

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 110, which was -16.95 lower than the previous day. The implied volatity was 26.11, the open interest changed by 68 which increased total open position to 864

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 121.5, which was 29.65 higher than the previous day. The implied volatity was 25.12, the open interest changed by 122 which increased total open position to 796

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 88.3, which was 4.75 higher than the previous day. The implied volatity was 24.98, the open interest changed by 270 which increased total open position to 677

On 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 77.4, which was -162.65 lower than the previous day. The implied volatity was 25.50, the open interest changed by 407 which increased total open position to 407

On 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 240.05, which was 0 lower than the previous day. The implied volatity was 7.57, the open interest changed by 0 which decreased total open position to 0

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 240.05, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0

On 28 Oct NUVAMA was trading at 7442.50. The strike last trading price was 240.05, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0

On 27 Oct NUVAMA was trading at 7420.50. The strike last trading price was 240.05, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0

On 24 Oct NUVAMA was trading at 7176.00. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7210.50. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7260.00. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7019.50. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7020.50. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7225.50. The strike last trading price was 240.05, 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 15 Oct NUVAMA was trading at 7217.50. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7145.50. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7199.50. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7235.50. The strike last trading price was 240.05, 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 Oct NUVAMA was trading at 7127.00. 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 8 Oct NUVAMA was trading at 7009.50. 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 7 Oct NUVAMA was trading at 6959.50. 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 6 Oct NUVAMA was trading at 6928.00. 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

NUVAMA 30DEC2025 7800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7301.50	793 ₹ 59,475	173.45 13008.75	-	0 0	0 0	2 150
17 Dec	7171.00	793 ₹ 59,475	173.45 13008.75	-	0 0	0 0	2 150
16 Dec	7190.00	793 ₹ 59,475	173.45 13008.75	-	0 0	0 0	2 150
15 Dec	7274.00	793 ₹ 59,475	173.45 13008.75	-	0 0	0 0	0 0
12 Dec	7352.00	793 ₹ 59,475	173.45 13008.75	-	0 0	0 0	2 150
11 Dec	7230.50	793 ₹ 59,475	173.45 13008.75	-	0 0	0 0	2 150
10 Dec	7013.00	793 ₹ 59,475	173.45 13008.75	39.09	7 525	2 150	3 225
9 Dec	7074.00	619.55 ₹ 46,466.25	134.55 10091.25	-	0 0	0 0	0 0
8 Dec	7127.00	619.55 ₹ 46,466.25	134.55 10091.25	-	0 0	0 0	1 75
5 Dec	7172.50	619.55 ₹ 46,466.25	134.55 10091.25	-	0 0	0 0	0 0
4 Dec	7078.50	619.55 ₹ 46,466.25	134.55 10091.25	-	0 0	-1 -75	0 0
3 Dec	7077.50	619.55 ₹ 46,466.25	134.55 10091.25	-	4 300	-1 -75	1 75
2 Dec	7269.00	485 ₹ 36,375	100.7 7552.50	13.31	3 225	0 0	4 300
1 Dec	7453.00	384.3 ₹ 28,822.5	-40.95 -3071.25	25.18	7 525	3 225	4 300
28 Nov	7462.50	425.25 ₹ 31,893.75	-1191.7 -89377.50	31.31	1 75	0 0	0 0
27 Nov	7384.50	1616.95 ₹ 1,21,271.25	0 0.00	-	0 0	0 0	0 0
26 Nov	7313.00	1616.95 ₹ 1,21,271.25	0 0.00	-	0 0	0 0	0 0
25 Nov	6972.50	1616.95 ₹ 1,21,271.25	0 0.00	-	0 0	0 0	0 0
21 Nov	7249.50	1616.95 ₹ 1,21,271.25	0 0.00	-	0 0	0 0	0 0
28 Oct	7442.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	7420.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	7176.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	7210.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	7260.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	7019.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	7020.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	7225.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	7217.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	7145.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	7199.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	7235.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	7127.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	7009.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	6959.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	6928.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nuvama Wealth Manage Ltd - strike price 7800 expiring on 30DEC2025

Delta for 7800 PE is -

Historical price for 7800 PE is as follows

On 18 Dec NUVAMA was trading at 7301.50. The strike last trading price was 793, which was 173.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 793, which was 173.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 793, which was 173.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 793, which was 173.45 higher 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 793, which was 173.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 793, which was 173.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 793, which was 173.45 higher than the previous day. The implied volatity was 39.09, the open interest changed by 2 which increased total open position to 3

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 619.55, which was 134.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 619.55, which was 134.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 619.55, which was 134.55 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 619.55, which was 134.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 619.55, which was 134.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 485, which was 100.7 higher than the previous day. The implied volatity was 13.31, the open interest changed by 0 which decreased total open position to 4

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 384.3, which was -40.95 lower than the previous day. The implied volatity was 25.18, the open interest changed by 3 which increased total open position to 4

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 425.25, which was -1191.7 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 0

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 1616.95, 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 26 Nov NUVAMA was trading at 7313.00. The strike last trading price was 1616.95, 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 25 Nov NUVAMA was trading at 6972.50. The strike last trading price was 1616.95, 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 Nov NUVAMA was trading at 7249.50. The strike last trading price was 1616.95, 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 Oct NUVAMA was trading at 7442.50. 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 27 Oct NUVAMA was trading at 7420.50. 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 24 Oct NUVAMA was trading at 7176.00. 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 23 Oct NUVAMA was trading at 7210.50. 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 21 Oct NUVAMA was trading at 7260.00. 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 20 Oct NUVAMA was trading at 7019.50. 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 17 Oct NUVAMA was trading at 7020.50. 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 16 Oct NUVAMA was trading at 7225.50. 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 15 Oct NUVAMA was trading at 7217.50. 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 14 Oct NUVAMA was trading at 7145.50. 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 13 Oct NUVAMA was trading at 7199.50. 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 10 Oct NUVAMA was trading at 7235.50. 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

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