NYKAA
Fsn E Commerce Ventures
Historical option data for NYKAA
08 Apr 2025 05:53 PM IST
| NYKAA 24APR2025 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.10
Theta: -0.15
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 176.43 | 13.6 | 3.75 | 38.85 | 9 | 1 | 12 | |||
| 7 Apr | 171.30 | 9.8 | -3.3 | 37.60 | 30 | -6 | 14 | |||
| 4 Apr | 176.78 | 13.1 | -3 | - | 7 | 1 | 19 | |||
| 3 Apr | 179.37 | 16.1 | 0 | 0.00 | 0 | -2 | 0 | |||
|
|
||||||||||
| 2 Apr | 179.89 | 16.1 | 0 | 26.70 | 6 | 0 | 20 | |||
| 1 Apr | 179.83 | 16.1 | 0.8 | 29.17 | 6 | -1 | 19 | |||
| 28 Mar | 179.08 | 15.3 | 3.2 | 17.04 | 10 | 3 | 20 | |||
| 27 Mar | 174.55 | 12.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 171.95 | 12.1 | 5.15 | 40.44 | 2 | -1 | 16 | |||
| 25 Mar | 169.51 | 6.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 173.25 | 6.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 172.52 | 6.95 | 0 | 0.00 | 0 | -2 | 0 | |||
| 20 Mar | 168.08 | 6.95 | -1.7 | 21.94 | 2 | -1 | 18 | |||
| 19 Mar | 164.84 | 8.65 | -7.7 | 38.69 | 21 | 18 | 18 | |||
| 18 Mar | 167.11 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 164.56 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 162.48 | 16.35 | 0 | 0.38 | 0 | 0 | 0 | |||
| 6 Mar | 168.76 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 165.38 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 161.75 | 16.35 | 0 | 0.60 | 0 | 0 | 0 | |||
| 3 Mar | 159.45 | 16.35 | 0 | 1.54 | 0 | 0 | 0 | |||
| 28 Feb | 158.80 | 16.35 | 0 | 1.11 | 0 | 0 | 0 | |||
| 27 Feb | 160.68 | 16.35 | 0 | 1.00 | 0 | 0 | 0 | |||
| 24 Feb | 163.76 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 164.22 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 170.77 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 170.90 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 173.49 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 168.66 | 16.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 170.41 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 171.93 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 166.83 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 169.44 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 173.46 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 173.82 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 174.32 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 178.98 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 178.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 175.53 | 0 | 0 | - | 0 | 0 | 0 | |||
For Fsn E Commerce Ventures - strike price 165 expiring on 24APR2025
Delta for 165 CE is 0.82
Historical price for 165 CE is as follows
On 8 Apr NYKAA was trading at 176.43. The strike last trading price was 13.6, which was 3.75 higher than the previous day. The implied volatity was 38.85, the open interest changed by 1 which increased total open position to 12
On 7 Apr NYKAA was trading at 171.30. The strike last trading price was 9.8, which was -3.3 lower than the previous day. The implied volatity was 37.60, the open interest changed by -6 which decreased total open position to 14
On 4 Apr NYKAA was trading at 176.78. The strike last trading price was 13.1, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 3 Apr NYKAA was trading at 179.37. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Apr NYKAA was trading at 179.89. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 20
On 1 Apr NYKAA was trading at 179.83. The strike last trading price was 16.1, which was 0.8 higher than the previous day. The implied volatity was 29.17, the open interest changed by -1 which decreased total open position to 19
On 28 Mar NYKAA was trading at 179.08. The strike last trading price was 15.3, which was 3.2 higher than the previous day. The implied volatity was 17.04, the open interest changed by 3 which increased total open position to 20
On 27 Mar NYKAA was trading at 174.55. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar NYKAA was trading at 171.95. The strike last trading price was 12.1, which was 5.15 higher than the previous day. The implied volatity was 40.44, the open interest changed by -1 which decreased total open position to 16
On 25 Mar NYKAA was trading at 169.51. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NYKAA was trading at 173.25. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar NYKAA was trading at 172.52. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Mar NYKAA was trading at 168.08. The strike last trading price was 6.95, which was -1.7 lower than the previous day. The implied volatity was 21.94, the open interest changed by -1 which decreased total open position to 18
On 19 Mar NYKAA was trading at 164.84. The strike last trading price was 8.65, which was -7.7 lower than the previous day. The implied volatity was 38.69, the open interest changed by 18 which increased total open position to 18
On 18 Mar NYKAA was trading at 167.11. The strike last trading price was 16.35, 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 Mar NYKAA was trading at 164.56. The strike last trading price was 16.35, 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 Mar NYKAA was trading at 162.48. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NYKAA was trading at 168.76. The strike last trading price was 16.35, 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 5 Mar NYKAA was trading at 165.38. The strike last trading price was 16.35, 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 4 Mar NYKAA was trading at 161.75. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0
On 3 Mar NYKAA was trading at 159.45. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 28 Feb NYKAA was trading at 158.80. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NYKAA was trading at 160.68. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NYKAA was trading at 163.76. The strike last trading price was 16.35, 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 Feb NYKAA was trading at 164.22. The strike last trading price was 16.35, 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 Feb NYKAA was trading at 170.77. The strike last trading price was 16.35, 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 Feb NYKAA was trading at 170.90. The strike last trading price was 16.35, 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 Feb NYKAA was trading at 173.49. The strike last trading price was 16.35, 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 Feb NYKAA was trading at 168.66. The strike last trading price was 16.35, 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 Feb NYKAA was trading at 170.41. 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 12 Feb NYKAA was trading at 171.93. 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 11 Feb NYKAA was trading at 166.83. 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 Feb NYKAA was trading at 169.44. 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 Feb NYKAA was trading at 173.46. 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 Feb NYKAA was trading at 173.82. 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 5 Feb NYKAA was trading at 174.32. 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 4 Feb NYKAA was trading at 178.98. 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 3 Feb NYKAA was trading at 178.90. 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 1 Feb NYKAA was trading at 175.53. 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
| NYKAA 24APR2025 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.10
Theta: -0.12
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 176.43 | 1.7 | -1.85 | 41.39 | 130 | 8 | 105 |
| 7 Apr | 171.30 | 3.4 | 1.8 | 44.14 | 446 | 1 | 95 |
| 4 Apr | 176.78 | 1.65 | 0.5 | 38.72 | 47 | -10 | 94 |
| 3 Apr | 179.37 | 1.15 | -0.35 | 35.41 | 33 | 12 | 104 |
| 2 Apr | 179.89 | 1.5 | -0.2 | 39.06 | 45 | 12 | 92 |
| 1 Apr | 179.83 | 1.6 | -0.9 | 38.76 | 50 | -9 | 80 |
| 28 Mar | 179.08 | 2.5 | -1 | 42.42 | 127 | 51 | 89 |
| 27 Mar | 174.55 | 3.35 | -0.9 | 42.61 | 7 | 4 | 37 |
| 26 Mar | 171.95 | 4.25 | -0.85 | 39.78 | 18 | 14 | 32 |
| 25 Mar | 169.51 | 5.1 | 1.1 | 40.44 | 4 | 2 | 18 |
| 24 Mar | 173.25 | 4 | -1 | 40.87 | 5 | -1 | 15 |
| 21 Mar | 172.52 | 5 | -1.4 | 42.95 | 1 | 0 | 16 |
| 20 Mar | 168.08 | 6.4 | -1.65 | 40.94 | 2 | 0 | 17 |
| 19 Mar | 164.84 | 7.9 | -2.1 | 41.71 | 19 | 16 | 16 |
| 18 Mar | 167.11 | 10 | 0 | 2.42 | 0 | 0 | 0 |
| 13 Mar | 164.56 | 10 | 0 | 1.23 | 0 | 0 | 0 |
| 10 Mar | 162.48 | 10 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 168.76 | 10 | 0 | 3.53 | 0 | 0 | 0 |
| 5 Mar | 165.38 | 10 | 0 | 1.39 | 0 | 0 | 0 |
| 4 Mar | 161.75 | 10 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 159.45 | 10 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 158.80 | 10 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 160.68 | 10 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 163.76 | 10 | 0 | 0.69 | 0 | 0 | 0 |
| 21 Feb | 164.22 | 10 | 0 | 1.01 | 0 | 0 | 0 |
| 19 Feb | 170.77 | 10 | 0 | 3.76 | 0 | 0 | 0 |
| 18 Feb | 170.90 | 0 | 0 | 3.96 | 0 | 0 | 0 |
| 17 Feb | 173.49 | 0 | 0 | 4.80 | 0 | 0 | 0 |
| 14 Feb | 168.66 | 0 | 0 | 3.26 | 0 | 0 | 0 |
| 13 Feb | 170.41 | 0 | 0 | 3.81 | 0 | 0 | 0 |
| 12 Feb | 171.93 | 0 | 0 | 3.99 | 0 | 0 | 0 |
| 11 Feb | 166.83 | 0 | 0 | 2.49 | 0 | 0 | 0 |
| 10 Feb | 169.44 | 0 | 0 | 3.30 | 0 | 0 | 0 |
| 7 Feb | 173.46 | 0 | 0 | 4.65 | 0 | 0 | 0 |
| 6 Feb | 173.82 | 0 | 0 | 4.72 | 0 | 0 | 0 |
| 5 Feb | 174.32 | 0 | 0 | 5.05 | 0 | 0 | 0 |
| 4 Feb | 178.98 | 0 | 0 | 6.47 | 0 | 0 | 0 |
| 3 Feb | 178.90 | 0 | 0 | 6.48 | 0 | 0 | 0 |
| 1 Feb | 175.53 | 0 | 0 | 5.32 | 0 | 0 | 0 |
For Fsn E Commerce Ventures - strike price 165 expiring on 24APR2025
Delta for 165 PE is -0.19
Historical price for 165 PE is as follows
On 8 Apr NYKAA was trading at 176.43. The strike last trading price was 1.7, which was -1.85 lower than the previous day. The implied volatity was 41.39, the open interest changed by 8 which increased total open position to 105
On 7 Apr NYKAA was trading at 171.30. The strike last trading price was 3.4, which was 1.8 higher than the previous day. The implied volatity was 44.14, the open interest changed by 1 which increased total open position to 95
On 4 Apr NYKAA was trading at 176.78. The strike last trading price was 1.65, which was 0.5 higher than the previous day. The implied volatity was 38.72, the open interest changed by -10 which decreased total open position to 94
On 3 Apr NYKAA was trading at 179.37. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 35.41, the open interest changed by 12 which increased total open position to 104
On 2 Apr NYKAA was trading at 179.89. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 39.06, the open interest changed by 12 which increased total open position to 92
On 1 Apr NYKAA was trading at 179.83. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 38.76, the open interest changed by -9 which decreased total open position to 80
On 28 Mar NYKAA was trading at 179.08. The strike last trading price was 2.5, which was -1 lower than the previous day. The implied volatity was 42.42, the open interest changed by 51 which increased total open position to 89
On 27 Mar NYKAA was trading at 174.55. The strike last trading price was 3.35, which was -0.9 lower than the previous day. The implied volatity was 42.61, the open interest changed by 4 which increased total open position to 37
On 26 Mar NYKAA was trading at 171.95. The strike last trading price was 4.25, which was -0.85 lower than the previous day. The implied volatity was 39.78, the open interest changed by 14 which increased total open position to 32
On 25 Mar NYKAA was trading at 169.51. The strike last trading price was 5.1, which was 1.1 higher than the previous day. The implied volatity was 40.44, the open interest changed by 2 which increased total open position to 18
On 24 Mar NYKAA was trading at 173.25. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 40.87, the open interest changed by -1 which decreased total open position to 15
On 21 Mar NYKAA was trading at 172.52. The strike last trading price was 5, which was -1.4 lower than the previous day. The implied volatity was 42.95, the open interest changed by 0 which decreased total open position to 16
On 20 Mar NYKAA was trading at 168.08. The strike last trading price was 6.4, which was -1.65 lower than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 17
On 19 Mar NYKAA was trading at 164.84. The strike last trading price was 7.9, which was -2.1 lower than the previous day. The implied volatity was 41.71, the open interest changed by 16 which increased total open position to 16
On 18 Mar NYKAA was trading at 167.11. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NYKAA was trading at 164.56. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NYKAA was trading at 162.48. The strike last trading price was 10, 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 Mar NYKAA was trading at 168.76. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NYKAA was trading at 165.38. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NYKAA was trading at 161.75. The strike last trading price was 10, 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 3 Mar NYKAA was trading at 159.45. The strike last trading price was 10, 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 Feb NYKAA was trading at 158.80. The strike last trading price was 10, 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 Feb NYKAA was trading at 160.68. The strike last trading price was 10, 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 Feb NYKAA was trading at 163.76. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 21 Feb NYKAA was trading at 164.22. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NYKAA was trading at 170.77. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NYKAA was trading at 170.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NYKAA was trading at 173.49. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0
On 14 Feb NYKAA was trading at 168.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NYKAA was trading at 170.41. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NYKAA was trading at 171.93. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NYKAA was trading at 166.83. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NYKAA was trading at 169.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 7 Feb NYKAA was trading at 173.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NYKAA was trading at 173.82. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NYKAA was trading at 174.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NYKAA was trading at 178.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NYKAA was trading at 178.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NYKAA was trading at 175.53. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
