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 8000 CE
Delta: 0.07 Vega: 1.77 Theta: -2.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7301.50	12.75 ₹ 956.25	5.05 378.75	31.92	5,188 3,89,100	176 13,200	679 50,925
17 Dec	7171.00	7.85 ₹ 588.75	0 0.00	32.25	301 22,575	29 2,175	502 37,650
16 Dec	7190.00	7.2 ₹ 540	-7.85 -588.75	30.40	307 23,025	-44 -3,300	476 35,700
15 Dec	7274.00	15.65 ₹ 1,173.75	-7.85 -588.75	30.92	267 20,025	-48 -3,600	519 38,925
12 Dec	7352.00	24 ₹ 1,800	3.2 240.00	29.28	410 30,750	40 3,000	564 42,300
11 Dec	7230.50	23.85 ₹ 1,788.75	11.2 840.00	30.94	884 66,300	55 4,125	470 35,250
10 Dec	7013.00	11.75 ₹ 881.25	-3.25 -243.75	32.74	27 2,025	1 75	416 31,200
9 Dec	7074.00	14.5 ₹ 1,087.5	-5.4 -405.00	31.21	87 6,525	-10 -750	412 30,900
8 Dec	7127.00	19.8 ₹ 1,485	-3.55 -266.25	31.14	211 15,825	15 1,125	421 31,575
5 Dec	7172.50	22.25 ₹ 1,668.75	4.5 337.50	28.39	153 11,475	30 2,250	404 30,300
4 Dec	7078.50	17.85 ₹ 1,338.75	-3.2 -240.00	29.15	67 5,025	-7 -525	376 28,200
3 Dec	7077.50	20.95 ₹ 1,571.25	-18.4 -1380.00	28.85	510 38,250	-9 -675	385 28,875
2 Dec	7269.00	39.45 ₹ 2,958.75	-27.55 -2066.25	28.71	403 30,225	50 3,750	392 29,400
1 Dec	7453.00	66.05 ₹ 4,953.75	-12.55 -941.25	26.68	872 65,400	75 5,625	340 25,500
28 Nov	7462.50	76.15 ₹ 5,711.25	-128.95 -9671.25	25.96	985 73,875	267 20,025	267 20,025
27 Nov	7384.50	205.1 ₹ 15,382.5	0 0.00	5.82	0 0	0 0	0 0
25 Nov	6972.50	205.1 ₹ 15,382.5	0 0.00	9.73	0 0	0 0	0 0
21 Nov	7249.50	205.1 ₹ 15,382.5	0 0.00	6.39	0 0	0 0	0 0
28 Oct	7442.50	205.1 ₹ 15,382.5	0 0.00	3.20	0 0	0 0	0 0
27 Oct	7420.50	205.1 ₹ 15,382.5	0 0.00	3.39	0 0	0 0	0 0
24 Oct	7176.00	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
23 Oct	7210.50	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0

21 Oct	7260.00	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
20 Oct	7019.50	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
17 Oct	7020.50	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
16 Oct	7225.50	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
15 Oct	7217.50	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
14 Oct	7145.50	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
13 Oct	7199.50	205.1 ₹ 15,382.5	0 0.00	-	0 0	0 0	0 0
10 Oct	7235.50	205.1 ₹ 15,382.5	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

For Nuvama Wealth Manage Ltd - strike price 8000 expiring on 30DEC2025

Delta for 8000 CE is 0.07

Historical price for 8000 CE is as follows

On 18 Dec NUVAMA was trading at 7301.50. The strike last trading price was 12.75, which was 5.05 higher than the previous day. The implied volatity was 31.92, the open interest changed by 176 which increased total open position to 679

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 32.25, the open interest changed by 29 which increased total open position to 502

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 7.2, which was -7.85 lower than the previous day. The implied volatity was 30.40, the open interest changed by -44 which decreased total open position to 476

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 15.65, which was -7.85 lower than the previous day. The implied volatity was 30.92, the open interest changed by -48 which decreased total open position to 519

On 12 Dec NUVAMA was trading at 7352.00. The strike last trading price was 24, which was 3.2 higher than the previous day. The implied volatity was 29.28, the open interest changed by 40 which increased total open position to 564

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 23.85, which was 11.2 higher than the previous day. The implied volatity was 30.94, the open interest changed by 55 which increased total open position to 470

On 10 Dec NUVAMA was trading at 7013.00. The strike last trading price was 11.75, which was -3.25 lower than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 416

On 9 Dec NUVAMA was trading at 7074.00. The strike last trading price was 14.5, which was -5.4 lower than the previous day. The implied volatity was 31.21, the open interest changed by -10 which decreased total open position to 412

On 8 Dec NUVAMA was trading at 7127.00. The strike last trading price was 19.8, which was -3.55 lower than the previous day. The implied volatity was 31.14, the open interest changed by 15 which increased total open position to 421

On 5 Dec NUVAMA was trading at 7172.50. The strike last trading price was 22.25, which was 4.5 higher than the previous day. The implied volatity was 28.39, the open interest changed by 30 which increased total open position to 404

On 4 Dec NUVAMA was trading at 7078.50. The strike last trading price was 17.85, which was -3.2 lower than the previous day. The implied volatity was 29.15, the open interest changed by -7 which decreased total open position to 376

On 3 Dec NUVAMA was trading at 7077.50. The strike last trading price was 20.95, which was -18.4 lower than the previous day. The implied volatity was 28.85, the open interest changed by -9 which decreased total open position to 385

On 2 Dec NUVAMA was trading at 7269.00. The strike last trading price was 39.45, which was -27.55 lower than the previous day. The implied volatity was 28.71, the open interest changed by 50 which increased total open position to 392

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 66.05, which was -12.55 lower than the previous day. The implied volatity was 26.68, the open interest changed by 75 which increased total open position to 340

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 76.15, which was -128.95 lower than the previous day. The implied volatity was 25.96, the open interest changed by 267 which increased total open position to 267

On 27 Nov NUVAMA was trading at 7384.50. The strike last trading price was 205.1, which was 0 lower than the previous day. The implied volatity was 5.82, 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 205.1, which was 0 lower than the previous day. The implied volatity was 9.73, 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 205.1, which was 0 lower than the previous day. The implied volatity was 6.39, 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 205.1, which was 0 lower than the previous day. The implied volatity was 3.20, 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 205.1, which was 0 lower than the previous day. The implied volatity was 3.39, 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 205.1, 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 205.1, 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 205.1, 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 205.1, 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 205.1, 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 205.1, 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 205.1, 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 205.1, 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 205.1, 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 205.1, 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

NUVAMA 30DEC2025 8000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	7301.50	637.45 ₹ 47,808.75	-84.75 -6356.25	-	8 600	-5 -375	10 750
17 Dec	7171.00	722.2 ₹ 54,165	-45.1 -3382.50	-	0 0	0 0	15 1,125
16 Dec	7190.00	722.2 ₹ 54,165	-45.1 -3382.50	-	0 0	0 0	15 1,125
15 Dec	7274.00	722.2 ₹ 54,165	-45.1 -3382.50	-	0 0	0 0	0 0
12 Dec	7352.00	722.2 ₹ 54,165	-45.1 -3382.50	45.66	5 375	0 0	15 1,125
11 Dec	7230.50	767.3 ₹ 57,547.5	-124.85 -9363.75	43.20	4 300	3 225	14 1,050
10 Dec	7013.00	892.15 ₹ 66,911.25	3.8 285.00	-	0 0	0 0	11 825
9 Dec	7074.00	892.15 ₹ 66,911.25	3.8 285.00	32.77	1 75	0 0	11 825
8 Dec	7127.00	888.35 ₹ 66,626.25	-121.65 -9123.75	-	0 0	0 0	11 825
5 Dec	7172.50	888.35 ₹ 66,626.25	-121.65 -9123.75	-	0 0	0 0	0 0
4 Dec	7078.50	888.35 ₹ 66,626.25	-121.65 -9123.75	-	0 0	0 0	0 0
3 Dec	7077.50	888.35 ₹ 66,626.25	-121.65 -9123.75	37.61	1 75	0 0	11 825
2 Dec	7269.00	1010 ₹ 75,750	250 18750.00	-	0 0	0 0	0 0
1 Dec	7453.00	1010 ₹ 75,750	250 18750.00	-	0 0	0 0	0 0
28 Nov	7462.50	1010 ₹ 75,750	250 18750.00	-	0 0	0 0	0 0
27 Nov	7384.50	1010 ₹ 75,750	250 18750.00	-	0 0	0 0	0 0
25 Nov	6972.50	1010 ₹ 75,750	250 18750.00	40.18	5 375	3 225	9 675
21 Nov	7249.50	760 ₹ 57,000	60 4500.00	33.27	5 375	0 0	1 75
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

For Nuvama Wealth Manage Ltd - strike price 8000 expiring on 30DEC2025

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 18 Dec NUVAMA was trading at 7301.50. The strike last trading price was 637.45, which was -84.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 10

On 17 Dec NUVAMA was trading at 7171.00. The strike last trading price was 722.2, which was -45.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 16 Dec NUVAMA was trading at 7190.00. The strike last trading price was 722.2, which was -45.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 15 Dec NUVAMA was trading at 7274.00. The strike last trading price was 722.2, which was -45.1 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 722.2, which was -45.1 lower than the previous day. The implied volatity was 45.66, the open interest changed by 0 which decreased total open position to 15

On 11 Dec NUVAMA was trading at 7230.50. The strike last trading price was 767.3, which was -124.85 lower than the previous day. The implied volatity was 43.20, 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 892.15, which was 3.8 higher 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 892.15, which was 3.8 higher than the previous day. The implied volatity was 32.77, 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 888.35, which was -121.65 lower 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 888.35, which was -121.65 lower 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 888.35, which was -121.65 lower 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 888.35, which was -121.65 lower than the previous day. The implied volatity was 37.61, 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 1010, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NUVAMA was trading at 7453.00. The strike last trading price was 1010, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov NUVAMA was trading at 7462.50. The strike last trading price was 1010, which was 250 higher than the previous day. The implied volatity was -, 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 1010, which was 250 higher 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 1010, which was 250 higher than the previous day. The implied volatity was 40.18, the open interest changed by 3 which increased total open position to 9

On 21 Nov NUVAMA was trading at 7249.50. The strike last trading price was 760, which was 60 higher than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 1

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