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 237.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	249.05	12.6 ₹ 39,375	3.7 11562.50	-	1 3,125	0 0	15 46,875
18 Dec	244.10	8.85 ₹ 27,656.25	-3.15 -9843.75	14.70	14 43,750	-5 -15,625	15 46,875
17 Dec	245.10	12 ₹ 37,500	-1.45 -4531.25	-	0 0	0 0	20 62,500
16 Dec	247.30	12 ₹ 37,500	-1.45 -4531.25	33.55	12 37,500	8 25,000	20 62,500
15 Dec	251.60	13.45 ₹ 42,031.25	0.9 2812.50	-	1 3,125	0 0	12 37,500
12 Dec	251.10	12.55 ₹ 39,218.75	-5.3 -16562.50	-	0 0	0 0	12 37,500
11 Dec	249.55	12.55 ₹ 39,218.75	-5.3 -16562.50	-	0 0	0 0	12 37,500
10 Dec	247.05	12.55 ₹ 39,218.75	-5.3 -16562.50	19.40	22 68,750	-12 -37,500	13 40,625
9 Dec	252.95	18 ₹ 56,250	1.7 5312.50	22.60	17 53,125	9 28,125	25 78,125
8 Dec	252.60	16.3 ₹ 50,937.5	-8.7 -27187.50	-	9 28,125	0 0	9 28,125
5 Dec	254.80	25 ₹ 78,125	-6.66 -20812.50	-	0 0	0 0	0 0
4 Dec	255.50	25 ₹ 78,125	-6.66 -20812.50	-	0 0	0 0	0 0
3 Dec	258.10	25 ₹ 78,125	-6.66 -20812.50	-	0 0	0 0	0 0
2 Dec	261.80	25 ₹ 78,125	-6.66 -20812.50	-	1 3,125	0 0	9 28,125
1 Dec	264.90	31.66 ₹ 98,937.5	2.93 9156.25	-	0 0	0 0	0 0
28 Nov	267.31	31.66 ₹ 98,937.5	2.93 9156.25	-	0 0	0 0	0 0
27 Nov	264.85	31.66 ₹ 98,937.5	2.93 9156.25	-	0 0	0 0	0 0
26 Nov	264.45	31.66 ₹ 98,937.5	2.93 9156.25	-	0 0	8 25,000	0 0
25 Nov	270.45	31.66 ₹ 98,937.5	2.93 9156.25	-	21 65,625	8 25,000	9 28,125
24 Nov	271.16	28.73 ₹ 89,781.25	0.28 875.00	-	2 6,250	1 3,125	1 3,125
21 Nov	268.52	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
20 Nov	268.74	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
19 Nov	269.15	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
18 Nov	269.00	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
17 Nov	268.74	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
14 Nov	260.13	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0

13 Nov	256.95	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
12 Nov	256.81	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
10 Nov	260.82	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
7 Nov	245.87	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
31 Oct	247.94	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	28.45 ₹ 88,906.25	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 237.5 expiring on 30DEC2025

Delta for 237.5 CE is -

Historical price for 237.5 CE is as follows

On 19 Dec NYKAA was trading at 249.05. The strike last trading price was 12.6, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 8.85, which was -3.15 lower than the previous day. The implied volatity was 14.70, the open interest changed by -5 which decreased total open position to 15

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 12, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 12, which was -1.45 lower than the previous day. The implied volatity was 33.55, the open interest changed by 8 which increased total open position to 20

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 13.45, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 12.55, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 12.55, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 12.55, which was -5.3 lower than the previous day. The implied volatity was 19.40, the open interest changed by -12 which decreased total open position to 13

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 18, which was 1.7 higher than the previous day. The implied volatity was 22.60, the open interest changed by 9 which increased total open position to 25

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 16.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 25, which was -6.66 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 25, which was -6.66 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 25, which was -6.66 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 25, which was -6.66 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 31.66, which was 2.93 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 31.66, which was 2.93 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 31.66, which was 2.93 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 31.66, which was 2.93 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 31.66, which was 2.93 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 28.73, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 237.5 PE
Delta: -0.09 Vega: 0.07 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	249.05	0.4 ₹ 1,250	-0.95 -2968.75	22.73	115 3,59,375	6 18,750	104 3,25,000
18 Dec	244.10	1.25 ₹ 3,906.25	-0.4 -1250.00	24.24	286 8,93,750	-140 -4,37,500	101 3,15,625
17 Dec	245.10	1.6 ₹ 5,000	0.2 625.00	25.75	9 28,125	-5 -15,625	241 7,53,125
16 Dec	247.30	1.4 ₹ 4,375	0.6 1875.00	24.57	27 84,375	12 37,500	246 7,68,750
15 Dec	251.60	0.8 ₹ 2,500	-0.25 -781.25	26.19	44 1,37,500	-1 -3,125	244 7,62,500
12 Dec	251.10	1.05 ₹ 3,281.25	-0.55 -1718.75	26.17	8 25,000	3 9,375	244 7,62,500
11 Dec	249.55	1.6 ₹ 5,000	-0.7 -2187.50	27.25	12 37,500	-2 -6,250	241 7,53,125
10 Dec	247.05	2.05 ₹ 6,406.25	0.6 1875.00	27.63	29 90,625	0 0	244 7,62,500
9 Dec	252.95	1.45 ₹ 4,531.25	-0.05 -156.25	29.66	45 1,40,625	10 31,250	243 7,59,375
8 Dec	252.60	1.4 ₹ 4,375	0.55 1718.75	28.81	70 2,18,750	-6 -18,750	232 7,25,000
5 Dec	254.80	0.85 ₹ 2,656.25	-0.25 -781.25	24.29	220 6,87,500	154 4,81,250	239 7,46,875
4 Dec	255.50	1.05 ₹ 3,281.25	0.35 1093.75	26.34	41 1,28,125	4 12,500	84 2,62,500
3 Dec	258.10	0.7 ₹ 2,187.5	0.1 312.50	-	0 0	0 0	0 0
2 Dec	261.80	0.7 ₹ 2,187.5	0.1 312.50	26.67	1 3,125	0 0	80 2,50,000
1 Dec	264.90	0.6 ₹ 1,875	-0.7 -2187.50	28.01	71 2,21,875	63 1,96,875	79 2,46,875
28 Nov	267.31	1.3 ₹ 4,062.5	0.25 781.25	34.20	1 3,125	0 0	17 53,125
27 Nov	264.85	1.05 ₹ 3,281.25	-0.38 -1187.50	-	0 0	0 0	0 0
26 Nov	264.45	1.05 ₹ 3,281.25	-0.38 -1187.50	-	0 0	8 25,000	0 0
25 Nov	270.45	1.05 ₹ 3,281.25	-0.38 -1187.50	33.61	15 46,875	8 25,000	17 53,125
24 Nov	271.16	1.43 ₹ 4,468.75	-0.14 -437.50	-	0 0	-1 -3,125	0 0
21 Nov	268.52	1.43 ₹ 4,468.75	-0.14 -437.50	33.47	11 34,375	-1 -3,125	9 28,125
20 Nov	268.74	1.57 ₹ 4,906.25	-2.03 -6343.75	33.56	5 15,625	-4 -12,500	9 28,125
19 Nov	269.15	3.6 ₹ 11,250	-0.2 -625.00	-	0 0	0 0	0 0
18 Nov	269.00	3.6 ₹ 11,250	-0.2 -625.00	-	0 0	0 0	0 0
17 Nov	268.74	3.6 ₹ 11,250	-0.2 -625.00	43.82	1 3,125	0 0	13 40,625
14 Nov	260.13	3.8 ₹ 11,875	-2.8 -8750.00	-	0 0	0 0	0 0
13 Nov	256.95	3.8 ₹ 11,875	-2.8 -8750.00	-	0 0	13 40,625	0 0
12 Nov	256.81	3.8 ₹ 11,875	-2.8 -8750.00	32.98	13 40,625	1 3,125	1 3,125
10 Nov	260.82	6.6 ₹ 20,625	0 0.00	8.03	0 0	0 0	0 0
7 Nov	245.87	6.6 ₹ 20,625	0 0.00	3.94	0 0	0 0	0 0
31 Oct	247.94	6.6 ₹ 20,625	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	6.6 ₹ 20,625	0 0.00	7.05	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 237.5 expiring on 30DEC2025

Delta for 237.5 PE is -0.09

Historical price for 237.5 PE is as follows

On 19 Dec NYKAA was trading at 249.05. The strike last trading price was 0.4, which was -0.95 lower than the previous day. The implied volatity was 22.73, the open interest changed by 6 which increased total open position to 104

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 24.24, the open interest changed by -140 which decreased total open position to 101

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 25.75, the open interest changed by -5 which decreased total open position to 241

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 1.4, which was 0.6 higher than the previous day. The implied volatity was 24.57, the open interest changed by 12 which increased total open position to 246

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 26.19, the open interest changed by -1 which decreased total open position to 244

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 3 which increased total open position to 244

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 1.6, which was -0.7 lower than the previous day. The implied volatity was 27.25, the open interest changed by -2 which decreased total open position to 241

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 2.05, which was 0.6 higher than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 244

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 29.66, the open interest changed by 10 which increased total open position to 243

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was 28.81, the open interest changed by -6 which decreased total open position to 232

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 24.29, the open interest changed by 154 which increased total open position to 239

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 26.34, the open interest changed by 4 which increased total open position to 84

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 0.7, which was 0.1 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 0.7, which was 0.1 higher than the previous day. The implied volatity was 26.67, the open interest changed by 0 which decreased total open position to 80

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 0.6, which was -0.7 lower than the previous day. The implied volatity was 28.01, the open interest changed by 63 which increased total open position to 79

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 17

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 1.05, which was -0.38 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 1.05, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 1.05, which was -0.38 lower than the previous day. The implied volatity was 33.61, the open interest changed by 8 which increased total open position to 17

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 1.43, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 1.43, which was -0.14 lower than the previous day. The implied volatity was 33.47, the open interest changed by -1 which decreased total open position to 9

On 20 Nov NYKAA was trading at 268.74. The strike last trading price was 1.57, which was -2.03 lower than the previous day. The implied volatity was 33.56, the open interest changed by -4 which decreased total open position to 9

On 19 Nov NYKAA was trading at 269.15. The strike last trading price was 3.6, which was -0.2 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 3.6, which was -0.2 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 3.6, which was -0.2 lower than the previous day. The implied volatity was 43.82, the open interest changed by 0 which decreased total open position to 13

On 14 Nov NYKAA was trading at 260.13. The strike last trading price was 3.8, which was -2.8 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 3.8, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 12 Nov NYKAA was trading at 256.81. The strike last trading price was 3.8, which was -2.8 lower than the previous day. The implied volatity was 32.98, the open interest changed by 1 which increased total open position to 1

On 10 Nov NYKAA was trading at 260.82. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 8.03, 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 6.6, which was 0 lower than the previous day. The implied volatity was 3.94, 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 6.6, 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 6.6, which was 0 lower than the previous day. The implied volatity was 7.05, 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