NYKAA

Fsn E Commerce Ventures

244.1 -1.00 (-0.41%)

L: 240.95 H: 247.25

Back to Option Chain

Historical option data for NYKAA
18 Dec 2025 04:13 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 232.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	244.10	13.25 ₹ 41,406.25	-1.95 -6093.75	-	7 21,875	-1 -3,125	16 50,000
17 Dec	245.10	15.2 ₹ 47,500	-5.85 -18281.25	-	0 0	0 0	17 53,125
16 Dec	247.30	15.2 ₹ 47,500	-5.85 -18281.25	28.39	7 21,875	1 3,125	17 53,125
15 Dec	251.60	21.05 ₹ 65,781.25	2.7 8437.50	-	0 0	0 0	0 0
12 Dec	251.10	21.05 ₹ 65,781.25	2.7 8437.50	32.25	1 3,125	0 0	16 50,000
11 Dec	249.55	18.35 ₹ 57,343.75	0.85 2656.25	20.31	7 21,875	1 3,125	15 46,875
10 Dec	247.05	17.5 ₹ 54,687.5	-6.75 -21093.75	24.84	4 12,500	3 9,375	13 40,625
9 Dec	252.95	24.25 ₹ 75,781.25	-5.6 -17500.00	-	0 0	1 3,125	0 0
8 Dec	252.60	24.25 ₹ 75,781.25	-5.6 -17500.00	36.69	3 9,375	1 3,125	10 31,250
5 Dec	254.80	29.85 ₹ 93,281.25	-5.73 -17906.25	-	0 0	0 0	0 0
4 Dec	255.50	29.85 ₹ 93,281.25	-5.73 -17906.25	-	0 0	0 0	0 0
3 Dec	258.10	29.85 ₹ 93,281.25	-5.73 -17906.25	-	0 0	0 0	0 0
2 Dec	261.80	29.85 ₹ 93,281.25	-5.73 -17906.25	-	2 6,250	0 0	9 28,125
1 Dec	264.90	35.58 ₹ 1,11,187.5	3.58 11187.50	-	0 0	0 0	0 0

28 Nov	267.31	35.58 ₹ 1,11,187.5	3.58 11187.50	-	0 0	0 0	0 0
27 Nov	264.85	35.58 ₹ 1,11,187.5	3.58 11187.50	-	0 0	0 0	0 0
26 Nov	264.45	35.58 ₹ 1,11,187.5	3.58 11187.50	-	0 0	9 28,125	0 0
25 Nov	270.45	35.58 ₹ 1,11,187.5	3.58 11187.50	-	9 28,125	0 0	0 0
24 Nov	271.16	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
21 Nov	268.52	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
20 Nov	268.74	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
19 Nov	269.15	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
18 Nov	269.00	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
17 Nov	268.74	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
14 Nov	260.13	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
13 Nov	256.95	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
12 Nov	256.81	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
10 Nov	260.82	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
7 Nov	245.87	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
31 Oct	247.94	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	32 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 232.5 expiring on 30DEC2025

Delta for 232.5 CE is -

Historical price for 232.5 CE is as follows

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 13.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 15.2, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 15.2, which was -5.85 lower than the previous day. The implied volatity was 28.39, the open interest changed by 1 which increased total open position to 17

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 21.05, which was 2.7 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 NYKAA was trading at 251.10. The strike last trading price was 21.05, which was 2.7 higher than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 16

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 18.35, which was 0.85 higher than the previous day. The implied volatity was 20.31, the open interest changed by 1 which increased total open position to 15

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 17.5, which was -6.75 lower than the previous day. The implied volatity was 24.84, the open interest changed by 3 which increased total open position to 13

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 24.25, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 24.25, which was -5.6 lower than the previous day. The implied volatity was 36.69, the open interest changed by 1 which increased total open position to 10

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 29.85, which was -5.73 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 29.85, which was -5.73 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 NYKAA was trading at 258.10. The strike last trading price was 29.85, which was -5.73 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 29.85, which was -5.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 35.58, which was 3.58 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 35.58, which was 3.58 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 35.58, which was 3.58 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 35.58, which was 3.58 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 35.58, which was 3.58 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 Nov NYKAA was trading at 260.13. The strike last trading price was 32, 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 Nov NYKAA was trading at 256.95. The strike last trading price was 32, 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 32, 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 Nov NYKAA was trading at 260.82. The strike last trading price was 32, 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 32, 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 31 Oct NYKAA was trading at 247.94. The strike last trading price was 32, 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 30 Oct NYKAA was trading at 256.77. The strike last trading price was 32, 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 232.5 PE
Delta: -0.11 Vega: 0.08 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	244.10	0.6 ₹ 1,875	-0.15 -468.75	25.74	164 5,12,500	107 3,34,375	151 4,71,875
17 Dec	245.10	0.7 ₹ 2,187.5	0.05 156.25	25.76	7 21,875	1 3,125	45 1,40,625
16 Dec	247.30	0.65 ₹ 2,031.25	0.1 312.50	25.22	13 40,625	1 3,125	47 1,46,875
15 Dec	251.60	0.55 ₹ 1,718.75	-0.1 -312.50	29.46	13 40,625	4 12,500	47 1,46,875
12 Dec	251.10	0.55 ₹ 1,718.75	-0.7 -2187.50	26.99	6 18,750	-3 -9,375	44 1,37,500
11 Dec	249.55	1.25 ₹ 3,906.25	-0.1 -312.50	31.03	3 9,375	-1 -3,125	47 1,46,875
10 Dec	247.05	1.25 ₹ 3,906.25	0.6 1875.00	28.76	23 71,875	5 15,625	48 1,50,000
9 Dec	252.95	0.65 ₹ 2,031.25	-0.15 -468.75	28.24	28 87,500	5 15,625	43 1,34,375
8 Dec	252.60	0.8 ₹ 2,500	0.35 1093.75	29.28	25 78,125	0 0	39 1,21,875
5 Dec	254.80	0.45 ₹ 1,406.25	-0.1 -312.50	-	0 0	0 0	0 0
4 Dec	255.50	0.45 ₹ 1,406.25	-0.1 -312.50	-	0 0	0 0	0 0
3 Dec	258.10	0.45 ₹ 1,406.25	-0.1 -312.50	26.87	1 3,125	0 0	39 1,21,875
2 Dec	261.80	0.55 ₹ 1,718.75	-0.35 -1093.75	29.24	5 15,625	0 0	38 1,18,750
1 Dec	264.90	0.9 ₹ 2,812.5	-0.01 -31.25	-	0 0	1 3,125	0 0
28 Nov	267.31	0.9 ₹ 2,812.5	-0.01 -31.25	35.11	1 3,125	0 0	37 1,15,625
27 Nov	264.85	0.9 ₹ 2,812.5	0.17 531.25	-	0 0	10 31,250	0 0
26 Nov	264.45	0.9 ₹ 2,812.5	0.17 531.25	32.42	36 1,12,500	9 28,125	36 1,12,500
25 Nov	270.45	0.73 ₹ 2,281.25	-0.17 -531.25	34.40	10 31,250	9 28,125	27 84,375
24 Nov	271.16	0.9 ₹ 2,812.5	-0.01 -31.25	35.38	1 3,125	0 0	19 59,375
21 Nov	268.52	0.91 ₹ 2,843.75	-0.26 -812.50	33.29	28 87,500	-14 -43,750	19 59,375
20 Nov	268.74	1.17 ₹ 3,656.25	0.01 31.25	34.61	3 9,375	0 0	34 1,06,250
19 Nov	269.15	1.16 ₹ 3,625	-0.06 -187.50	34.54	13 40,625	8 25,000	35 1,09,375
18 Nov	269.00	1.22 ₹ 3,812.5	-0.03 -93.75	34.33	3 9,375	-1 -3,125	27 84,375
17 Nov	268.74	1.25 ₹ 3,906.25	-1.25 -3906.25	35.00	38 1,18,750	1 3,125	26 81,250
14 Nov	260.13	2.5 ₹ 7,812.5	-0.3 -937.50	34.91	24 75,000	14 43,750	22 68,750
13 Nov	256.95	2.8 ₹ 8,750	-3.97 -12406.25	-	0 0	0 0	0 0
12 Nov	256.81	2.8 ₹ 8,750	-3.97 -12406.25	-	0 0	0 0	0 0
10 Nov	260.82	2.8 ₹ 8,750	-3.97 -12406.25	35.04	2 6,250	-1 -3,125	8 25,000
7 Nov	245.87	6.77 ₹ 21,156.25	2.72 8500.00	37.60	2 6,250	0 0	7 21,875
31 Oct	247.94	4.05 ₹ 12,656.25	-1.15 -3593.75	-	0 0	7 21,875	0 0
30 Oct	256.77	4.05 ₹ 12,656.25	-1.15 -3593.75	35.43	7 21,875	6 18,750	6 18,750

For Fsn E Commerce Ventures - strike price 232.5 expiring on 30DEC2025

Delta for 232.5 PE is -0.11

Historical price for 232.5 PE is as follows

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 25.74, the open interest changed by 107 which increased total open position to 151

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 25.76, the open interest changed by 1 which increased total open position to 45

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 47

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 29.46, the open interest changed by 4 which increased total open position to 47

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 0.55, which was -0.7 lower than the previous day. The implied volatity was 26.99, the open interest changed by -3 which decreased total open position to 44

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 31.03, the open interest changed by -1 which decreased total open position to 47

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 1.25, which was 0.6 higher than the previous day. The implied volatity was 28.76, the open interest changed by 5 which increased total open position to 48

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 28.24, the open interest changed by 5 which increased total open position to 43

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 0.8, which was 0.35 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 39

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 0.45, which was -0.1 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 0.45, which was -0.1 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 NYKAA was trading at 258.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 39

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 38

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 0.9, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 0.9, which was -0.01 lower than the previous day. The implied volatity was 35.11, the open interest changed by 0 which decreased total open position to 37

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 0.9, which was 0.17 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 0.9, which was 0.17 higher than the previous day. The implied volatity was 32.42, the open interest changed by 9 which increased total open position to 36

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 0.73, which was -0.17 lower than the previous day. The implied volatity was 34.40, the open interest changed by 9 which increased total open position to 27

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 0.9, which was -0.01 lower than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 19

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 0.91, which was -0.26 lower than the previous day. The implied volatity was 33.29, the open interest changed by -14 which decreased total open position to 19

On 20 Nov NYKAA was trading at 268.74. The strike last trading price was 1.17, which was 0.01 higher than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 34

On 19 Nov NYKAA was trading at 269.15. The strike last trading price was 1.16, which was -0.06 lower than the previous day. The implied volatity was 34.54, the open interest changed by 8 which increased total open position to 35

On 18 Nov NYKAA was trading at 269.00. The strike last trading price was 1.22, which was -0.03 lower than the previous day. The implied volatity was 34.33, the open interest changed by -1 which decreased total open position to 27

On 17 Nov NYKAA was trading at 268.74. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was 35.00, the open interest changed by 1 which increased total open position to 26

On 14 Nov NYKAA was trading at 260.13. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 34.91, the open interest changed by 14 which increased total open position to 22

On 13 Nov NYKAA was trading at 256.95. The strike last trading price was 2.8, which was -3.97 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 2.8, which was -3.97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NYKAA was trading at 260.82. The strike last trading price was 2.8, which was -3.97 lower than the previous day. The implied volatity was 35.04, the open interest changed by -1 which decreased total open position to 8

On 7 Nov NYKAA was trading at 245.87. The strike last trading price was 6.77, which was 2.72 higher than the previous day. The implied volatity was 37.60, the open interest changed by 0 which decreased total open position to 7

On 31 Oct NYKAA was trading at 247.94. The strike last trading price was 4.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 30 Oct NYKAA was trading at 256.77. The strike last trading price was 4.05, which was -1.15 lower than the previous day. The implied volatity was 35.43, the open interest changed by 6 which increased total open position to 6

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