NYKAA

Fsn E Commerce Ventures

252.95 +0.35 (0.14%)

L: 246.15 H: 253.55

Back to Option Chain

Historical option data for NYKAA
09 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 257.5 CE
Delta: 0.45 Vega: 0.24 Theta: -0.18 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	252.95	5.15 ₹ 16,093.75	0.25 781.25	25.88	182 5,68,750	3 9,375	83 2,59,375
8 Dec	252.60	5 ₹ 15,625	-0.75 -2343.75	24.38	177 5,53,125	31 96,875	84 2,62,500
5 Dec	254.80	5.65 ₹ 17,656.25	-1 -3125.00	22.93	48 1,50,000	-3 -9,375	53 1,65,625
4 Dec	255.50	6.6 ₹ 20,625	-1.5 -4687.50	23.91	64 2,00,000	15 46,875	57 1,78,125
3 Dec	258.10	8.3 ₹ 25,937.5	-4.28 -13375.00	23.68	50 1,56,250	19 59,375	44 1,37,500
2 Dec	261.80	12.58 ₹ 39,312.5	0.94 2937.50	-	0 0	0 0	0 0
1 Dec	264.90	12.58 ₹ 39,312.5	0.94 2937.50	-	0 0	0 0	0 0
28 Nov	267.31	12.58 ₹ 39,312.5	0.94 2937.50	-	0 0	9 28,125	0 0
27 Nov	264.85	12.58 ₹ 39,312.5	0.94 2937.50	19.38	15 46,875	8 25,000	24 75,000
26 Nov	264.45	11.64 ₹ 36,375	-2.76 -8625.00	18.25	6 18,750	5 15,625	17 53,125
25 Nov	270.45	14.4 ₹ 45,000	2.4 7500.00	-	11 34,375	0 0	3 9,375
24 Nov	271.16	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
21 Nov	268.52	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
20 Nov	268.74	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
19 Nov	269.15	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0

18 Nov	269.00	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
17 Nov	268.74	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
14 Nov	260.13	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
13 Nov	256.95	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
12 Nov	256.81	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
11 Nov	262.02	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
10 Nov	260.82	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
7 Nov	245.87	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
4 Nov	250.83	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
3 Nov	250.08	12 ₹ 37,500	-4.75 -14843.75	-	0 0	0 0	0 0
31 Oct	247.94	12 ₹ 37,500	-4.75 -14843.75	-	0 0	3 9,375	0 0
30 Oct	256.77	12 ₹ 37,500	-4.75 -14843.75	22.62	3 9,375	2 6,250	2 6,250
29 Oct	258.06	16.75 ₹ 52,343.75	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 CE is 0.45

Historical price for 257.5 CE is as follows

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was 25.88, the open interest changed by 3 which increased total open position to 83

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was 24.38, the open interest changed by 31 which increased total open position to 84

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 5.65, which was -1 lower than the previous day. The implied volatity was 22.93, the open interest changed by -3 which decreased total open position to 53

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 6.6, which was -1.5 lower than the previous day. The implied volatity was 23.91, the open interest changed by 15 which increased total open position to 57

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 8.3, which was -4.28 lower than the previous day. The implied volatity was 23.68, the open interest changed by 19 which increased total open position to 44

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 12.58, which was 0.94 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 12.58, which was 0.94 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 12.58, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 12.58, which was 0.94 higher than the previous day. The implied volatity was 19.38, the open interest changed by 8 which increased total open position to 24

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 11.64, which was -2.76 lower than the previous day. The implied volatity was 18.25, the open interest changed by 5 which increased total open position to 17

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 14.4, which was 2.4 higher than the previous day. The implied volatity was -, 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 12, 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 0

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 12, 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 0

On 20 Nov NYKAA was trading at 268.74. The strike last trading price was 12, 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 0

On 19 Nov NYKAA was trading at 269.15. The strike last trading price was 12, 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 0

On 18 Nov NYKAA was trading at 269.00. The strike last trading price was 12, 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 0

On 17 Nov NYKAA was trading at 268.74. The strike last trading price was 12, 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 0

On 14 Nov NYKAA was trading at 260.13. The strike last trading price was 12, 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 0

On 13 Nov NYKAA was trading at 256.95. The strike last trading price was 12, 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 0

On 12 Nov NYKAA was trading at 256.81. The strike last trading price was 12, 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 0

On 11 Nov NYKAA was trading at 262.02. The strike last trading price was 12, 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 0

On 10 Nov NYKAA was trading at 260.82. The strike last trading price was 12, 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 0

On 7 Nov NYKAA was trading at 245.87. The strike last trading price was 12, 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 0

On 4 Nov NYKAA was trading at 250.83. The strike last trading price was 12, 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 0

On 3 Nov NYKAA was trading at 250.08. The strike last trading price was 12, 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 0

On 31 Oct NYKAA was trading at 247.94. The strike last trading price was 12, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 30 Oct NYKAA was trading at 256.77. The strike last trading price was 12, which was -4.75 lower than the previous day. The implied volatity was 22.62, the open interest changed by 2 which increased total open position to 2

On 29 Oct NYKAA was trading at 258.06. The strike last trading price was 16.75, 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 257.5 PE
Delta: -0.54 Vega: 0.24 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	252.95	8.5 ₹ 26,562.5	-0.7 -2187.50	29.52	14 43,750	-2 -6,250	53 1,65,625
8 Dec	252.60	8.8 ₹ 27,500	1.8 5625.00	30.43	63 1,96,875	5 15,625	55 1,71,875
5 Dec	254.80	7 ₹ 21,875	-0.15 -468.75	24.46	11 34,375	-2 -6,250	50 1,56,250
4 Dec	255.50	7.15 ₹ 22,343.75	1.1 3437.50	26.59	44 1,37,500	-4 -12,500	51 1,59,375
3 Dec	258.10	6 ₹ 18,750	0.85 2656.25	26.77	63 1,96,875	2 6,250	56 1,75,000
2 Dec	261.80	5.35 ₹ 16,718.75	1.2 3750.00	27.27	122 3,81,250	8 25,000	58 1,81,250
1 Dec	264.90	4.05 ₹ 12,656.25	0.49 1531.25	26.97	33 1,03,125	3 9,375	51 1,59,375
28 Nov	267.31	3.55 ₹ 11,093.75	-0.95 -2968.75	26.31	56 1,75,000	3 9,375	49 1,53,125
27 Nov	264.85	4.46 ₹ 13,937.5	-1.73 -5406.25	27.77	55 1,71,875	3 9,375	47 1,46,875
26 Nov	264.45	6.23 ₹ 19,468.75	1.19 3718.75	32.41	47 1,46,875	19 59,375	43 1,34,375
25 Nov	270.45	5.04 ₹ 15,750	-0.13 -406.25	34.94	38 1,18,750	6 18,750	23 71,875
24 Nov	271.16	5.36 ₹ 16,750	-0.14 -437.50	35.04	8 25,000	4 12,500	17 53,125
21 Nov	268.52	5.5 ₹ 17,187.5	-0.83 -2593.75	32.57	3 9,375	0 0	12 37,500
20 Nov	268.74	6.33 ₹ 19,781.25	-8.37 -26156.25	-	0 0	0 0	0 0
19 Nov	269.15	6.33 ₹ 19,781.25	-8.37 -26156.25	-	0 0	12 37,500	0 0
18 Nov	269.00	6.33 ₹ 19,781.25	-8.37 -26156.25	34.05	17 53,125	11 34,375	11 34,375
17 Nov	268.74	14.7 ₹ 45,937.5	0 0.00	5.10	0 0	0 0	0 0
14 Nov	260.13	14.7 ₹ 45,937.5	0 0.00	2.12	0 0	0 0	0 0
13 Nov	256.95	14.7 ₹ 45,937.5	0 0.00	0.91	0 0	0 0	0 0
12 Nov	256.81	14.7 ₹ 45,937.5	0 0.00	0.91	0 0	0 0	0 0
11 Nov	262.02	14.7 ₹ 45,937.5	0 0.00	2.45	0 0	0 0	0 0
10 Nov	260.82	14.7 ₹ 45,937.5	0 0.00	2.14	0 0	0 0	0 0
7 Nov	245.87	14.7 ₹ 45,937.5	0 0.00	-	0 0	0 0	0 0
4 Nov	250.83	14.7 ₹ 45,937.5	0 0.00	-	0 0	0 0	0 0
3 Nov	250.08	14.7 ₹ 45,937.5	0 0.00	-	0 0	0 0	0 0
31 Oct	247.94	14.7 ₹ 45,937.5	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	14.7 ₹ 45,937.5	0 0.00	1.55	0 0	0 0	0 0
29 Oct	258.06	14.7 ₹ 45,937.5	0 0.00	1.88	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 257.5 expiring on 30DEC2025

Delta for 257.5 PE is -0.54

Historical price for 257.5 PE is as follows

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 8.5, which was -0.7 lower than the previous day. The implied volatity was 29.52, the open interest changed by -2 which decreased total open position to 53

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 8.8, which was 1.8 higher than the previous day. The implied volatity was 30.43, the open interest changed by 5 which increased total open position to 55

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was 24.46, the open interest changed by -2 which decreased total open position to 50

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 7.15, which was 1.1 higher than the previous day. The implied volatity was 26.59, the open interest changed by -4 which decreased total open position to 51

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 56

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 5.35, which was 1.2 higher than the previous day. The implied volatity was 27.27, the open interest changed by 8 which increased total open position to 58

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 4.05, which was 0.49 higher than the previous day. The implied volatity was 26.97, the open interest changed by 3 which increased total open position to 51

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 3.55, which was -0.95 lower than the previous day. The implied volatity was 26.31, the open interest changed by 3 which increased total open position to 49

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 4.46, which was -1.73 lower than the previous day. The implied volatity was 27.77, the open interest changed by 3 which increased total open position to 47

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 6.23, which was 1.19 higher than the previous day. The implied volatity was 32.41, the open interest changed by 19 which increased total open position to 43

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 5.04, which was -0.13 lower than the previous day. The implied volatity was 34.94, the open interest changed by 6 which increased total open position to 23

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 5.36, which was -0.14 lower than the previous day. The implied volatity was 35.04, the open interest changed by 4 which increased total open position to 17

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 5.5, which was -0.83 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 12

On 20 Nov NYKAA was trading at 268.74. The strike last trading price was 6.33, which was -8.37 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 6.33, which was -8.37 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 18 Nov NYKAA was trading at 269.00. The strike last trading price was 6.33, which was -8.37 lower than the previous day. The implied volatity was 34.05, the open interest changed by 11 which increased total open position to 11

On 17 Nov NYKAA was trading at 268.74. The strike last trading price was 14.7, which was 0 lower than the previous day. The implied volatity was 5.10, 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 14.7, which was 0 lower than the previous day. The implied volatity was 2.12, 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 14.7, which was 0 lower than the previous day. The implied volatity was 0.91, 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 14.7, which was 0 lower than the previous day. The implied volatity was 0.91, 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 14.7, which was 0 lower than the previous day. The implied volatity was 2.45, 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 14.7, which was 0 lower than the previous day. The implied volatity was 2.14, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0

On 29 Oct NYKAA was trading at 258.06. The strike last trading price was 14.7, which was 0 lower than the previous day. The implied volatity was 1.88, 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