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 242.5 CE
Delta: 0.91 Vega: 0.07 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	249.05	8.15 ₹ 25,468.75	2.8 8750.00	14.14	103 3,21,875	4 12,500	27 84,375
18 Dec	244.10	5.65 ₹ 17,656.25	-1.3 -4062.50	20.26	91 2,84,375	9 28,125	29 90,625
17 Dec	245.10	7 ₹ 21,875	-1.25 -3906.25	27.57	11 34,375	2 6,250	20 62,500
16 Dec	247.30	8.25 ₹ 25,781.25	-2.25 -7031.25	30.80	1 3,125	0 0	18 56,250
15 Dec	251.60	10.5 ₹ 32,812.5	-1.75 -5468.75	17.49	2 6,250	0 0	18 56,250
12 Dec	251.10	12.25 ₹ 38,281.25	2.05 6406.25	27.15	4 12,500	-1 -3,125	19 59,375
11 Dec	249.55	10.15 ₹ 31,718.75	-1.35 -4218.75	22.66	8 25,000	-1 -3,125	18 56,250
10 Dec	247.05	11.5 ₹ 35,937.5	-4.6 -14375.00	-	0 0	0 0	19 59,375
9 Dec	252.95	11.5 ₹ 35,937.5	-4.6 -14375.00	-	4 12,500	0 0	18 56,250
8 Dec	252.60	16.1 ₹ 50,312.5	-4.75 -14843.75	-	0 0	0 0	18 56,250
5 Dec	254.80	16.1 ₹ 50,312.5	-4.75 -14843.75	-	0 0	2 6,250	0 0
4 Dec	255.50	16.1 ₹ 50,312.5	-4.75 -14843.75	21.29	4 12,500	0 0	16 50,000
3 Dec	258.10	20.85 ₹ 65,156.25	-6.44 -20125.00	-	0 0	1 3,125	0 0
2 Dec	261.80	20.85 ₹ 65,156.25	-6.44 -20125.00	20.59	5 15,625	1 3,125	16 50,000
1 Dec	264.90	27.29 ₹ 85,281.25	2.14 6687.50	-	0 0	0 0	0 0
28 Nov	267.31	27.29 ₹ 85,281.25	2.14 6687.50	-	0 0	0 0	0 0
27 Nov	264.85	27.29 ₹ 85,281.25	2.14 6687.50	-	0 0	0 0	0 0
26 Nov	264.45	27.29 ₹ 85,281.25	2.14 6687.50	-	0 0	15 46,875	0 0
25 Nov	270.45	27.29 ₹ 85,281.25	2.14 6687.50	-	47 1,46,875	15 46,875	15 46,875
24 Nov	271.16	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
21 Nov	268.52	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
20 Nov	268.74	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
19 Nov	269.15	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
18 Nov	269.00	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
17 Nov	268.74	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
14 Nov	260.13	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
13 Nov	256.95	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
12 Nov	256.81	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
11 Nov	262.02	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
10 Nov	260.82	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
7 Nov	245.87	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0

4 Nov	250.83	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
3 Nov	250.08	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
31 Oct	247.94	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	25.15 ₹ 78,593.75	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 242.5 expiring on 30DEC2025

Delta for 242.5 CE is 0.91

Historical price for 242.5 CE is as follows

On 19 Dec NYKAA was trading at 249.05. The strike last trading price was 8.15, which was 2.8 higher than the previous day. The implied volatity was 14.14, the open interest changed by 4 which increased total open position to 27

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 5.65, which was -1.3 lower than the previous day. The implied volatity was 20.26, the open interest changed by 9 which increased total open position to 29

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 7, which was -1.25 lower than the previous day. The implied volatity was 27.57, the open interest changed by 2 which increased total open position to 20

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 8.25, which was -2.25 lower than the previous day. The implied volatity was 30.80, the open interest changed by 0 which decreased total open position to 18

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 10.5, which was -1.75 lower than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 18

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 12.25, which was 2.05 higher than the previous day. The implied volatity was 27.15, the open interest changed by -1 which decreased total open position to 19

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 10.15, which was -1.35 lower than the previous day. The implied volatity was 22.66, the open interest changed by -1 which decreased total open position to 18

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 11.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 11.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 16.1, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 16.1, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 16.1, which was -4.75 lower than the previous day. The implied volatity was 21.29, the open interest changed by 0 which decreased total open position to 16

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 20.85, which was -6.44 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 20.85, which was -6.44 lower than the previous day. The implied volatity was 20.59, the open interest changed by 1 which increased total open position to 16

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 27.29, which was 2.14 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 27.29, which was 2.14 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 27.29, which was 2.14 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 27.29, which was 2.14 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 27.29, which was 2.14 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 Nov NYKAA was trading at 262.02. The strike last trading price was 25.15, 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 25.15, 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 25.15, 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 Nov NYKAA was trading at 250.83. The strike last trading price was 25.15, 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 Nov NYKAA was trading at 250.08. The strike last trading price was 25.15, 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 25.15, 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 25.15, 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 242.5 PE
Delta: -0.19 Vega: 0.12 Theta: -0.10 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	249.05	1 ₹ 3,125	-1.75 -5468.75	21.58	269 8,40,625	29 90,625	121 3,78,125
18 Dec	244.10	2.7 ₹ 8,437.5	-0.3 -937.50	24.18	297 9,28,125	14 43,750	90 2,81,250
17 Dec	245.10	2.75 ₹ 8,593.75	0.1 312.50	23.35	90 2,81,250	20 62,500	70 2,18,750
16 Dec	247.30	2.75 ₹ 8,593.75	1.3 4062.50	24.03	30 93,750	-11 -34,375	52 1,62,500
15 Dec	251.60	1.45 ₹ 4,531.25	-0.6 -1875.00	24.58	30 93,750	-4 -12,500	66 2,06,250
12 Dec	251.10	1.95 ₹ 6,093.75	-0.7 -2187.50	25.65	22 68,750	0 0	70 2,18,750
11 Dec	249.55	2.6 ₹ 8,125	-1.05 -3281.25	25.93	54 1,68,750	6 18,750	73 2,28,125
10 Dec	247.05	3.5 ₹ 10,937.5	1.35 4218.75	27.67	41 1,28,125	6 18,750	66 2,06,250
9 Dec	252.95	2.15 ₹ 6,718.75	-0.35 -1093.75	27.83	105 3,28,125	17 53,125	59 1,84,375
8 Dec	252.60	2.5 ₹ 7,812.5	0.6 1875.00	29.29	39 1,21,875	9 28,125	41 1,28,125
5 Dec	254.80	1.9 ₹ 5,937.5	0.35 1093.75	-	0 0	1 3,125	0 0
4 Dec	255.50	1.9 ₹ 5,937.5	0.35 1093.75	26.50	4 12,500	0 0	31 96,875
3 Dec	258.10	1.55 ₹ 4,843.75	0.35 1093.75	26.86	19 59,375	-1 -3,125	31 96,875
2 Dec	261.80	1.2 ₹ 3,750	-0.82 -2562.50	26.19	23 71,875	2 6,250	32 1,00,000
1 Dec	264.90	2.01 ₹ 6,281.25	0.41 1281.25	-	0 0	0 0	0 0
28 Nov	267.31	2.01 ₹ 6,281.25	0.41 1281.25	-	0 0	0 0	0 0
27 Nov	264.85	2.01 ₹ 6,281.25	0.41 1281.25	-	0 0	-2 -6,250	0 0
26 Nov	264.45	2.01 ₹ 6,281.25	0.41 1281.25	31.46	44 1,37,500	-2 -6,250	30 93,750
25 Nov	270.45	1.6 ₹ 5,000	-0.88 -2750.00	33.69	51 1,59,375	6 18,750	29 90,625
24 Nov	271.16	2.48 ₹ 7,750	-0.18 -562.50	-	0 0	0 0	0 0
21 Nov	268.52	2.48 ₹ 7,750	-0.18 -562.50	-	0 0	0 0	0 0
20 Nov	268.74	2.48 ₹ 7,750	-0.18 -562.50	-	0 0	0 0	0 0
19 Nov	269.15	2.48 ₹ 7,750	-0.18 -562.50	-	0 0	0 0	0 0
18 Nov	269.00	2.48 ₹ 7,750	-0.18 -562.50	33.83	12 37,500	0 0	23 71,875
17 Nov	268.74	2.66 ₹ 8,312.5	-5.59 -17468.75	35.31	27 84,375	22 68,750	22 68,750
14 Nov	260.13	8.25 ₹ 25,781.25	0 0.00	6.74	0 0	0 0	0 0
13 Nov	256.95	8.25 ₹ 25,781.25	0 0.00	5.84	0 0	0 0	0 0
12 Nov	256.81	8.25 ₹ 25,781.25	0 0.00	5.65	0 0	0 0	0 0
11 Nov	262.02	8.25 ₹ 25,781.25	0 0.00	7.00	0 0	0 0	0 0
10 Nov	260.82	8.25 ₹ 25,781.25	0 0.00	6.57	0 0	0 0	0 0
7 Nov	245.87	8.25 ₹ 25,781.25	0 0.00	2.33	0 0	0 0	0 0
4 Nov	250.83	8.25 ₹ 25,781.25	0 0.00	3.81	0 0	0 0	0 0
3 Nov	250.08	8.25 ₹ 25,781.25	0 0.00	3.48	0 0	0 0	0 0
31 Oct	247.94	8.25 ₹ 25,781.25	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	8.25 ₹ 25,781.25	0 0.00	5.58	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 242.5 expiring on 30DEC2025

Delta for 242.5 PE is -0.19

Historical price for 242.5 PE is as follows

On 19 Dec NYKAA was trading at 249.05. The strike last trading price was 1, which was -1.75 lower than the previous day. The implied volatity was 21.58, the open interest changed by 29 which increased total open position to 121

On 18 Dec NYKAA was trading at 244.10. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 24.18, the open interest changed by 14 which increased total open position to 90

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 2.75, which was 0.1 higher than the previous day. The implied volatity was 23.35, the open interest changed by 20 which increased total open position to 70

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 2.75, which was 1.3 higher than the previous day. The implied volatity was 24.03, the open interest changed by -11 which decreased total open position to 52

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 24.58, the open interest changed by -4 which decreased total open position to 66

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 1.95, which was -0.7 lower than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 70

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 2.6, which was -1.05 lower than the previous day. The implied volatity was 25.93, the open interest changed by 6 which increased total open position to 73

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 3.5, which was 1.35 higher than the previous day. The implied volatity was 27.67, the open interest changed by 6 which increased total open position to 66

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 27.83, the open interest changed by 17 which increased total open position to 59

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 2.5, which was 0.6 higher than the previous day. The implied volatity was 29.29, the open interest changed by 9 which increased total open position to 41

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 31

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was 26.86, the open interest changed by -1 which decreased total open position to 31

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 1.2, which was -0.82 lower than the previous day. The implied volatity was 26.19, the open interest changed by 2 which increased total open position to 32

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 2.01, which was 0.41 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 2.01, which was 0.41 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 2.01, which was 0.41 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 2.01, which was 0.41 higher than the previous day. The implied volatity was 31.46, the open interest changed by -2 which decreased total open position to 30

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 1.6, which was -0.88 lower than the previous day. The implied volatity was 33.69, the open interest changed by 6 which increased total open position to 29

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 2.48, which was -0.18 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 2.48, which was -0.18 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 2.48, which was -0.18 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 2.48, which was -0.18 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 2.48, which was -0.18 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 23

On 17 Nov NYKAA was trading at 268.74. The strike last trading price was 2.66, which was -5.59 lower than the previous day. The implied volatity was 35.31, the open interest changed by 22 which increased total open position to 22

On 14 Nov NYKAA was trading at 260.13. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 6.74, 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 8.25, which was 0 lower than the previous day. The implied volatity was 5.84, 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 8.25, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0

On 11 Nov NYKAA was trading at 262.02. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 7.00, 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 8.25, which was 0 lower than the previous day. The implied volatity was 6.57, 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 8.25, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0

On 4 Nov NYKAA was trading at 250.83. The strike last trading price was 8.25, 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 3 Nov NYKAA was trading at 250.08. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 3.48, 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 8.25, 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 8.25, which was 0 lower than the previous day. The implied volatity was 5.58, 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