NYKAA

Fsn E Commerce Ventures

249.05 +4.95 (2.03%)

L: 243.5 H: 249.8

Back to Option Chain

Historical option data for NYKAA
19 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 227.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	249.05	19.7 ₹ 61,562.5	-2.75 -8593.75	-	0 0	0 0	4 12,500
18 Dec	244.10	19.7 ₹ 61,562.5	-2.75 -8593.75	-	0 0	0 0	4 12,500
17 Dec	245.10	19.7 ₹ 61,562.5	-2.75 -8593.75	-	0 0	0 0	4 12,500
16 Dec	247.30	19.7 ₹ 61,562.5	-2.75 -8593.75	29.35	6 18,750	1 3,125	2 6,250
15 Dec	251.60	22.45 ₹ 70,156.25	-18.46 -57687.50	-	1 3,125	0 0	1 3,125
12 Dec	251.10	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	1 3,125
11 Dec	249.55	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	1 3,125
10 Dec	247.05	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	1 3,125
9 Dec	252.95	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	0 0
8 Dec	252.60	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	1 3,125
5 Dec	254.80	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	0 0
4 Dec	255.50	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	0 0
2 Dec	261.80	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	0 0
1 Dec	264.90	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	0 0
28 Nov	267.31	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	0 0
27 Nov	264.85	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	0 0	0 0
26 Nov	264.45	40.91 ₹ 1,27,843.75	5.16 16125.00	-	0 0	1 3,125	0 0

25 Nov	270.45	40.91 ₹ 1,27,843.75	5.16 16125.00	-	1 3,125	0 0	0 0
24 Nov	271.16	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0
21 Nov	268.52	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0
20 Nov	268.74	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0
19 Nov	269.15	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0
18 Nov	269.00	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0
17 Nov	268.74	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0
12 Nov	256.81	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0
7 Nov	245.87	35.75 ₹ 1,11,718.75	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 227.5 expiring on 30DEC2025

Delta for 227.5 CE is -

Historical price for 227.5 CE is as follows

On 19 Dec NYKAA was trading at 249.05. The strike last trading price was 19.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 19.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 19.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 19.7, which was -2.75 lower than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 2

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 22.45, which was -18.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 40.91, which was 5.16 higher 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 40.91, which was 5.16 higher 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 40.91, which was 5.16 higher 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 40.91, which was 5.16 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 NYKAA was trading at 252.60. The strike last trading price was 40.91, which was 5.16 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 NYKAA was trading at 254.80. The strike last trading price was 40.91, which was 5.16 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 NYKAA was trading at 255.50. The strike last trading price was 40.91, which was 5.16 higher 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 40.91, which was 5.16 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 NYKAA was trading at 264.90. The strike last trading price was 40.91, which was 5.16 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 40.91, which was 5.16 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 40.91, which was 5.16 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 40.91, which was 5.16 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 40.91, which was 5.16 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 Nov NYKAA was trading at 245.87. The strike last trading price was 35.75, 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 227.5 PE
Delta: -0.03 Vega: 0.03 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	249.05	0.15 ₹ 468.75	-0.25 -781.25	29.70	4 12,500	-1 -3,125	10 31,250
18 Dec	244.10	0.4 ₹ 1,250	0 0.00	29.58	12 37,500	5 15,625	12 37,500
17 Dec	245.10	0.4 ₹ 1,250	0 0.00	28.32	2 6,250	1 3,125	6 18,750
16 Dec	247.30	0.4 ₹ 1,250	0 0.00	28.12	1 3,125	0 0	4 12,500
15 Dec	251.60	0.4 ₹ 1,250	0.05 156.25	32.84	1 3,125	0 0	5 15,625
12 Dec	251.10	0.35 ₹ 1,093.75	-0.25 -781.25	-	0 0	0 0	5 15,625
11 Dec	249.55	0.35 ₹ 1,093.75	-0.25 -781.25	-	0 0	0 0	5 15,625
10 Dec	247.05	0.35 ₹ 1,093.75	-0.25 -781.25	-	0 0	0 0	5 15,625
9 Dec	252.95	0.35 ₹ 1,093.75	-0.25 -781.25	-	0 0	0 0	0 0
8 Dec	252.60	0.35 ₹ 1,093.75	-0.25 -781.25	-	0 0	0 0	5 15,625
5 Dec	254.80	0.35 ₹ 1,093.75	-0.25 -781.25	27.63	9 28,125	3 9,375	7 21,875
4 Dec	255.50	0.6 ₹ 1,875	-0.35 -1093.75	-	0 0	0 0	0 0
2 Dec	261.80	0.6 ₹ 1,875	-0.35 -1093.75	-	0 0	0 0	0 0
1 Dec	264.90	0.6 ₹ 1,875	-0.35 -1093.75	-	0 0	0 0	0 0
28 Nov	267.31	0.6 ₹ 1,875	-0.35 -1093.75	-	0 0	0 0	0 0
27 Nov	264.85	0.6 ₹ 1,875	-0.35 -1093.75	-	0 0	0 0	0 0
26 Nov	264.45	0.6 ₹ 1,875	-0.35 -1093.75	-	0 0	1 3,125	0 0
25 Nov	270.45	0.6 ₹ 1,875	-0.35 -1093.75	36.65	1 3,125	0 0	3 9,375
24 Nov	271.16	0.95 ₹ 2,968.75	-1.05 -3281.25	-	0 0	0 0	0 0
21 Nov	268.52	0.95 ₹ 2,968.75	-1.05 -3281.25	-	0 0	0 0	0 0
20 Nov	268.74	0.95 ₹ 2,968.75	-1.05 -3281.25	-	0 0	0 0	0 0
19 Nov	269.15	0.95 ₹ 2,968.75	-1.05 -3281.25	-	0 0	0 0	0 0
18 Nov	269.00	0.95 ₹ 2,968.75	-1.05 -3281.25	-	0 0	0 0	0 0
17 Nov	268.74	0.95 ₹ 2,968.75	-1.05 -3281.25	36.13	2 6,250	0 0	3 9,375
12 Nov	256.81	2 ₹ 6,250	-3.37 -10531.25	33.43	1 3,125	0 0	3 9,375
7 Nov	245.87	5.37 ₹ 16,781.25	1.37 4281.25	38.03	3 9,375	2 6,250	2 6,250

For Fsn E Commerce Ventures - strike price 227.5 expiring on 30DEC2025

Delta for 227.5 PE is -0.03

Historical price for 227.5 PE is as follows

On 19 Dec NYKAA was trading at 249.05. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 29.70, the open interest changed by -1 which decreased total open position to 10

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 29.58, the open interest changed by 5 which increased total open position to 12

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 28.32, the open interest changed by 1 which increased total open position to 6

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 4

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 32.84, the open interest changed by 0 which decreased total open position to 5

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 27.63, the open interest changed by 3 which increased total open position to 7

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 0.6, which was -0.35 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 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 0.6, which was -0.35 lower 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 0.6, which was -0.35 lower 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 0.6, which was -0.35 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 NYKAA was trading at 264.45. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 3

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 0.95, which was -1.05 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 0.95, which was -1.05 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 0.95, which was -1.05 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 0.95, which was -1.05 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 0.95, which was -1.05 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 0.95, which was -1.05 lower than the previous day. The implied volatity was 36.13, the open interest changed by 0 which decreased total open position to 3

On 12 Nov NYKAA was trading at 256.81. The strike last trading price was 2, which was -3.37 lower than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 3

On 7 Nov NYKAA was trading at 245.87. The strike last trading price was 5.37, which was 1.37 higher than the previous day. The implied volatity was 38.03, the open interest changed by 2 which increased total open position to 2

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