NYKAA

Fsn E Commerce Ventures

245.1 -2.20 (-0.89%)

L: 243.75 H: 248.5

Back to Option Chain

Historical option data for NYKAA
17 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NYKAA 30-DEC-2025 225 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	245.10	27.95 ₹ 87,343.75	-7.9 -24687.50	-	0 0	0 0	1 3,125
16 Dec	247.30	27.95 ₹ 87,343.75	-7.9 -24687.50	-	0 0	0 0	1 3,125
15 Dec	251.60	27.95 ₹ 87,343.75	-7.9 -24687.50	-	0 0	0 0	0 0
12 Dec	251.10	27.95 ₹ 87,343.75	-7.9 -24687.50	-	0 0	0 0	1 3,125

11 Dec	249.55	27.95 ₹ 87,343.75	-7.9 -24687.50	-	0 0	0 0	1 3,125
10 Dec	247.05	27.95 ₹ 87,343.75	-7.9 -24687.50	-	0 0	0 0	1 3,125
9 Dec	252.95	27.95 ₹ 87,343.75	-7.9 -24687.50	-	2 6,250	0 0	2 6,250
8 Dec	252.60	35.85 ₹ 1,12,031.25	-7.03 -21968.75	-	0 0	0 0	2 6,250
5 Dec	254.80	35.85 ₹ 1,12,031.25	-7.03 -21968.75	-	0 0	0 0	0 0
4 Dec	255.50	35.85 ₹ 1,12,031.25	-7.03 -21968.75	-	0 0	0 0	0 0
2 Dec	261.80	35.85 ₹ 1,12,031.25	-7.03 -21968.75	-	12 37,500	-6 -18,750	3 9,375
1 Dec	264.90	42.88 ₹ 1,34,000	20.48 64000.00	-	0 0	0 0	0 0
28 Nov	267.31	42.88 ₹ 1,34,000	20.48 64000.00	-	0 0	0 0	0 0
27 Nov	264.85	42.88 ₹ 1,34,000	20.48 64000.00	-	0 0	0 0	0 0
26 Nov	264.45	42.88 ₹ 1,34,000	20.48 64000.00	-	0 0	9 28,125	0 0
25 Nov	270.45	42.88 ₹ 1,34,000	20.48 64000.00	-	9 28,125	0 0	0 0
24 Nov	271.16	22.4 ₹ 70,000	0 0.00	-	0 0	0 0	0 0
21 Nov	268.52	22.4 ₹ 70,000	0 0.00	-	0 0	0 0	0 0
20 Nov	268.74	22.4 ₹ 70,000	0 0.00	-	0 0	0 0	0 0
19 Nov	269.15	22.4 ₹ 70,000	0 0.00	-	0 0	0 0	0 0
18 Nov	269.00	22.4 ₹ 70,000	0 0.00	-	0 0	0 0	0 0
17 Nov	268.74	22.4 ₹ 70,000	0 0.00	-	0 0	0 0	0 0
12 Nov	256.81	22.4 ₹ 70,000	0 0.00	-	0 0	0 0	0 0
3 Oct	239.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 225 expiring on 30DEC2025

Delta for 225 CE is -

Historical price for 225 CE is as follows

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 27.95, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 27.95, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 27.95, which was -7.9 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 NYKAA was trading at 251.10. The strike last trading price was 27.95, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 27.95, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 27.95, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 27.95, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 35.85, which was -7.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 35.85, which was -7.03 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 NYKAA was trading at 255.50. The strike last trading price was 35.85, which was -7.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 35.85, which was -7.03 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 3

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 42.88, which was 20.48 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 NYKAA was trading at 267.31. The strike last trading price was 42.88, which was 20.48 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 NYKAA was trading at 264.85. The strike last trading price was 42.88, which was 20.48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 42.88, which was 20.48 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 42.88, which was 20.48 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 22.4, 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 NYKAA was trading at 268.52. The strike last trading price was 22.4, 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 NYKAA was trading at 268.74. The strike last trading price was 22.4, 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 NYKAA was trading at 269.15. The strike last trading price was 22.4, 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 NYKAA was trading at 269.00. The strike last trading price was 22.4, 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 NYKAA was trading at 268.74. The strike last trading price was 22.4, 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 Nov NYKAA was trading at 256.81. The strike last trading price was 22.4, 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 Oct NYKAA was trading at 239.81. 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 30DEC2025 225 PE
Delta: -0.05 Vega: 0.05 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	245.10	0.3 ₹ 937.5	0 0.00	29.51	19 59,375	-1 -3,125	67 2,09,375
16 Dec	247.30	0.3 ₹ 937.5	0.05 156.25	29.20	40 1,25,000	14 43,750	68 2,12,500
15 Dec	251.60	0.25 ₹ 781.25	-0.15 -468.75	32.43	26 81,250	5 15,625	55 1,71,875
12 Dec	251.10	0.4 ₹ 1,250	-0.15 -468.75	-	0 0	0 0	50 1,56,250
11 Dec	249.55	0.4 ₹ 1,250	-0.15 -468.75	30.10	37 1,15,625	19 59,375	51 1,59,375
10 Dec	247.05	0.55 ₹ 1,718.75	0.3 937.50	30.28	18 56,250	5 15,625	31 96,875
9 Dec	252.95	0.25 ₹ 781.25	-0.05 -156.25	29.30	18 56,250	3 9,375	26 81,250
8 Dec	252.60	0.3 ₹ 937.5	0.05 156.25	29.75	9 28,125	-5 -15,625	22 68,750
5 Dec	254.80	0.25 ₹ 781.25	-0.3 -937.50	27.90	17 53,125	2 6,250	29 90,625
4 Dec	255.50	0.55 ₹ 1,718.75	0.3 937.50	32.58	2 6,250	1 3,125	26 81,250
2 Dec	261.80	0.25 ₹ 781.25	0 0.00	30.35	8 25,000	-3 -9,375	25 78,125
1 Dec	264.90	0.25 ₹ 781.25	0.06 187.50	32.35	2 6,250	0 0	28 87,500
28 Nov	267.31	0.19 ₹ 593.75	-0.12 -375.00	30.50	1 3,125	0 0	29 90,625
27 Nov	264.85	0.31 ₹ 968.75	-0.18 -562.50	32.05	3 9,375	0 0	28 87,500
26 Nov	264.45	0.51 ₹ 1,593.75	0.12 375.00	33.85	35 1,09,375	3 9,375	28 87,500
25 Nov	270.45	0.39 ₹ 1,218.75	-0.14 -437.50	35.38	14 43,750	8 25,000	25 78,125
24 Nov	271.16	0.53 ₹ 1,656.25	-0.46 -1437.50	36.87	7 21,875	-3 -9,375	19 59,375
21 Nov	268.52	0.99 ₹ 3,093.75	0 0.00	39.20	6 18,750	4 12,500	20 62,500
20 Nov	268.74	0.99 ₹ 3,093.75	0.21 656.25	38.83	1 3,125	0 0	15 46,875
19 Nov	269.15	0.78 ₹ 2,437.5	0.01 31.25	36.52	5 15,625	2 6,250	14 43,750
18 Nov	269.00	0.77 ₹ 2,406.25	0 0.00	35.76	4 12,500	0 0	12 37,500
17 Nov	268.74	0.77 ₹ 2,406.25	-0.73 -2281.25	36.13	14 43,750	6 18,750	11 34,375
12 Nov	256.81	1.5 ₹ 4,687.5	-2.15 -6718.75	32.55	1 3,125	0 0	4 12,500
3 Oct	239.81	0 ₹ 0	0 0.00	5.31	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 225 expiring on 30DEC2025

Delta for 225 PE is -0.05

Historical price for 225 PE is as follows

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 29.51, the open interest changed by -1 which decreased total open position to 67

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 29.20, the open interest changed by 14 which increased total open position to 68

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.43, the open interest changed by 5 which increased total open position to 55

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 30.10, the open interest changed by 19 which increased total open position to 51

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 0.55, which was 0.3 higher than the previous day. The implied volatity was 30.28, the open interest changed by 5 which increased total open position to 31

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 29.30, the open interest changed by 3 which increased total open position to 26

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 29.75, the open interest changed by -5 which decreased total open position to 22

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 27.90, the open interest changed by 2 which increased total open position to 29

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 0.55, which was 0.3 higher than the previous day. The implied volatity was 32.58, the open interest changed by 1 which increased total open position to 26

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 30.35, the open interest changed by -3 which decreased total open position to 25

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 0.25, which was 0.06 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 28

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 0.19, which was -0.12 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 29

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 0.31, which was -0.18 lower than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 28

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 0.51, which was 0.12 higher than the previous day. The implied volatity was 33.85, the open interest changed by 3 which increased total open position to 28

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 0.39, which was -0.14 lower than the previous day. The implied volatity was 35.38, the open interest changed by 8 which increased total open position to 25

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 0.53, which was -0.46 lower than the previous day. The implied volatity was 36.87, the open interest changed by -3 which decreased total open position to 19

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 0.99, which was 0 lower than the previous day. The implied volatity was 39.20, the open interest changed by 4 which increased total open position to 20

On 20 Nov NYKAA was trading at 268.74. The strike last trading price was 0.99, which was 0.21 higher than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 15

On 19 Nov NYKAA was trading at 269.15. The strike last trading price was 0.78, which was 0.01 higher than the previous day. The implied volatity was 36.52, the open interest changed by 2 which increased total open position to 14

On 18 Nov NYKAA was trading at 269.00. The strike last trading price was 0.77, which was 0 lower than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 12

On 17 Nov NYKAA was trading at 268.74. The strike last trading price was 0.77, which was -0.73 lower than the previous day. The implied volatity was 36.13, the open interest changed by 6 which increased total open position to 11

On 12 Nov NYKAA was trading at 256.81. The strike last trading price was 1.5, which was -2.15 lower than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 4

On 3 Oct NYKAA was trading at 239.81. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0

Related Pages for NYKAA

NYKAA

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