NYKAA

Fsn E Commerce Ventures

245.1 -2.20 (-0.89%)

L: 243.75 H: 248.5

Back to Option Chain

Historical option data for NYKAA
17 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 262.5 CE
Delta: 0.10 Vega: 0.08 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	245.10	0.6 ₹ 1,875	-0.35 -1093.75	26.73	33 1,03,125	2 6,250	118 3,68,750
16 Dec	247.30	0.85 ₹ 2,656.25	-1.05 -3281.25	27.45	196 6,12,500	7 21,875	117 3,65,625
15 Dec	251.60	1.9 ₹ 5,937.5	-0.05 -156.25	26.57	78 2,43,750	4 12,500	110 3,43,750
12 Dec	251.10	1.95 ₹ 6,093.75	0.05 156.25	24.40	67 2,09,375	0 0	109 3,40,625
11 Dec	249.55	1.85 ₹ 5,781.25	0 0.00	25.71	43 1,34,375	6 18,750	106 3,31,250
10 Dec	247.05	1.95 ₹ 6,093.75	-1.45 -4531.25	27.41	149 4,65,625	8 25,000	102 3,18,750
9 Dec	252.95	3.5 ₹ 10,937.5	0.25 781.25	26.66	203 6,34,375	7 21,875	95 2,96,875
8 Dec	252.60	3.3 ₹ 10,312.5	-0.35 -1093.75	24.92	182 5,68,750	8 25,000	88 2,75,000
5 Dec	254.80	3.6 ₹ 11,250	-1.1 -3437.50	22.69	78 2,43,750	5 15,625	85 2,65,625
4 Dec	255.50	4.7 ₹ 14,687.5	-1.4 -4375.00	24.84	101 3,15,625	-1 -3,125	81 2,53,125
3 Dec	258.10	6.1 ₹ 19,062.5	-1.65 -5156.25	24.75	73 2,28,125	14 43,750	82 2,56,250
2 Dec	261.80	7.55 ₹ 23,593.75	-2.2 -6875.00	25.32	166 5,18,750	29 90,625	68 2,12,500
1 Dec	264.90	9.6 ₹ 30,000	-2 -6250.00	24.18	50 1,56,250	11 34,375	43 1,34,375
28 Nov	267.31	11.6 ₹ 36,250	1.62 5062.50	24.80	33 1,03,125	9 28,125	32 1,00,000
27 Nov	264.85	10 ₹ 31,250	1.23 3843.75	22.13	59 1,84,375	7 21,875	22 68,750
26 Nov	264.45	8.79 ₹ 27,468.75	-2.6 -8125.00	19.82	23 71,875	12 37,500	15 46,875
25 Nov	270.45	11.39 ₹ 35,593.75	-3.06 -9562.50	8.23	5 15,625	3 9,375	3 9,375
24 Nov	271.16	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
21 Nov	268.52	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
20 Nov	268.74	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
19 Nov	269.15	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0

18 Nov	269.00	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
17 Nov	268.74	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
13 Nov	256.95	14.45 ₹ 45,156.25	0 0.00	0.78	0 0	0 0	0 0
11 Nov	262.02	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
10 Nov	260.82	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
4 Nov	250.83	14.45 ₹ 45,156.25	0 0.00	2.35	0 0	0 0	0 0
3 Nov	250.08	14.45 ₹ 45,156.25	0 0.00	2.63	0 0	0 0	0 0
31 Oct	247.94	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	14.45 ₹ 45,156.25	0 0.00	0.20	0 0	0 0	0 0
29 Oct	258.06	14.45 ₹ 45,156.25	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 262.5 expiring on 30DEC2025

Delta for 262.5 CE is 0.10

Historical price for 262.5 CE is as follows

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 26.73, the open interest changed by 2 which increased total open position to 118

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 0.85, which was -1.05 lower than the previous day. The implied volatity was 27.45, the open interest changed by 7 which increased total open position to 117

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 26.57, the open interest changed by 4 which increased total open position to 110

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 24.40, the open interest changed by 0 which decreased total open position to 109

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 25.71, the open interest changed by 6 which increased total open position to 106

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 27.41, the open interest changed by 8 which increased total open position to 102

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was 26.66, the open interest changed by 7 which increased total open position to 95

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was 24.92, the open interest changed by 8 which increased total open position to 88

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 3.6, which was -1.1 lower than the previous day. The implied volatity was 22.69, the open interest changed by 5 which increased total open position to 85

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 4.7, which was -1.4 lower than the previous day. The implied volatity was 24.84, the open interest changed by -1 which decreased total open position to 81

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 6.1, which was -1.65 lower than the previous day. The implied volatity was 24.75, the open interest changed by 14 which increased total open position to 82

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 7.55, which was -2.2 lower than the previous day. The implied volatity was 25.32, the open interest changed by 29 which increased total open position to 68

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 9.6, which was -2 lower than the previous day. The implied volatity was 24.18, the open interest changed by 11 which increased total open position to 43

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 11.6, which was 1.62 higher than the previous day. The implied volatity was 24.80, the open interest changed by 9 which increased total open position to 32

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 10, which was 1.23 higher than the previous day. The implied volatity was 22.13, the open interest changed by 7 which increased total open position to 22

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 8.79, which was -2.6 lower than the previous day. The implied volatity was 19.82, the open interest changed by 12 which increased total open position to 15

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 11.39, which was -3.06 lower than the previous day. The implied volatity was 8.23, the open interest changed by 3 which increased total open position to 3

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 14.45, 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 21 Nov NYKAA was trading at 268.52. The strike last trading price was 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, which was 0 lower than the previous day. The implied volatity was 0.78, 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 14.45, 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 14.45, 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 4 Nov NYKAA was trading at 250.83. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 2.35, 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 14.45, which was 0 lower than the previous day. The implied volatity was 2.63, 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 14.45, 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 14.45, which was 0 lower than the previous day. The implied volatity was 0.20, 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 14.45, 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 262.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	245.10	16.5 ₹ 51,562.5	2.9 9062.50	-	0 0	0 0	35 1,09,375
16 Dec	247.30	16.5 ₹ 51,562.5	2.9 9062.50	27.49	9 28,125	2 6,250	35 1,09,375
15 Dec	251.60	13.6 ₹ 42,500	0.65 2031.25	36.63	6 18,750	0 0	34 1,06,250
12 Dec	251.10	12.95 ₹ 40,468.75	-2.5 -7812.50	30.55	10 31,250	-1 -3,125	32 1,00,000
11 Dec	249.55	14.75 ₹ 46,093.75	4.7 14687.50	-	0 0	0 0	33 1,03,125
10 Dec	247.05	14.75 ₹ 46,093.75	4.7 14687.50	25.53	7 21,875	-1 -3,125	33 1,03,125
9 Dec	252.95	10.05 ₹ 31,406.25	0.2 625.00	-	0 0	0 0	0 0
8 Dec	252.60	10.05 ₹ 31,406.25	0.2 625.00	-	0 0	0 0	34 1,06,250
5 Dec	254.80	10.05 ₹ 31,406.25	0.2 625.00	24.84	6 18,750	0 0	34 1,06,250
4 Dec	255.50	9.85 ₹ 30,781.25	1.05 3281.25	26.21	11 34,375	-1 -3,125	34 1,06,250
3 Dec	258.10	8.75 ₹ 27,343.75	1.6 5000.00	27.72	42 1,31,250	-10 -31,250	35 1,09,375
2 Dec	261.80	7.5 ₹ 23,437.5	1.5 4687.50	26.91	63 1,96,875	-4 -12,500	45 1,40,625
1 Dec	264.90	6 ₹ 18,750	0.79 2468.75	27.23	82 2,56,250	18 56,250	49 1,53,125
28 Nov	267.31	5.21 ₹ 16,281.25	-1.61 -5031.25	26.24	65 2,03,125	6 18,750	33 1,03,125
27 Nov	264.85	6.83 ₹ 21,343.75	-1.61 -5031.25	29.44	67 2,09,375	9 28,125	27 84,375
26 Nov	264.45	8.44 ₹ 26,375	1.72 5375.00	32.92	53 1,65,625	2 6,250	17 53,125
25 Nov	270.45	6.5 ₹ 20,312.5	-0.58 -1812.50	34.28	84 2,62,500	-32 -1,00,000	15 46,875
24 Nov	271.16	7.08 ₹ 22,125	-10.22 -31937.50	35.07	59 1,84,375	48 1,50,000	48 1,50,000
21 Nov	268.52	17.3 ₹ 54,062.5	0 0.00	3.06	0 0	0 0	0 0
20 Nov	268.74	17.3 ₹ 54,062.5	0 0.00	3.17	0 0	0 0	0 0
19 Nov	269.15	17.3 ₹ 54,062.5	0 0.00	3.17	0 0	0 0	0 0
18 Nov	269.00	17.3 ₹ 54,062.5	0 0.00	3.07	0 0	0 0	0 0
17 Nov	268.74	17.3 ₹ 54,062.5	0 0.00	3.50	0 0	0 0	0 0
13 Nov	256.95	17.3 ₹ 54,062.5	0 0.00	-	0 0	0 0	0 0
11 Nov	262.02	17.3 ₹ 54,062.5	0 0.00	0.93	0 0	0 0	0 0
10 Nov	260.82	17.3 ₹ 54,062.5	0 0.00	0.43	0 0	0 0	0 0
4 Nov	250.83	17.3 ₹ 54,062.5	0 0.00	-	0 0	0 0	0 0
3 Nov	250.08	17.3 ₹ 54,062.5	0 0.00	-	0 0	0 0	0 0
31 Oct	247.94	17.3 ₹ 54,062.5	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	17.3 ₹ 54,062.5	0 0.00	-	0 0	0 0	0 0
29 Oct	258.06	17.3 ₹ 54,062.5	0 0.00	0.33	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 262.5 expiring on 30DEC2025

Delta for 262.5 PE is -

Historical price for 262.5 PE is as follows

On 17 Dec NYKAA was trading at 245.10. The strike last trading price was 16.5, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 16.5, which was 2.9 higher than the previous day. The implied volatity was 27.49, the open interest changed by 2 which increased total open position to 35

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 13.6, which was 0.65 higher than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 34

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 12.95, which was -2.5 lower than the previous day. The implied volatity was 30.55, the open interest changed by -1 which decreased total open position to 32

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 14.75, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 14.75, which was 4.7 higher than the previous day. The implied volatity was 25.53, the open interest changed by -1 which decreased total open position to 33

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 10.05, which was 0.2 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 10.05, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 10.05, which was 0.2 higher than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 34

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 9.85, which was 1.05 higher than the previous day. The implied volatity was 26.21, the open interest changed by -1 which decreased total open position to 34

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 8.75, which was 1.6 higher than the previous day. The implied volatity was 27.72, the open interest changed by -10 which decreased total open position to 35

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 7.5, which was 1.5 higher than the previous day. The implied volatity was 26.91, the open interest changed by -4 which decreased total open position to 45

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 6, which was 0.79 higher than the previous day. The implied volatity was 27.23, the open interest changed by 18 which increased total open position to 49

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 5.21, which was -1.61 lower than the previous day. The implied volatity was 26.24, the open interest changed by 6 which increased total open position to 33

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 6.83, which was -1.61 lower than the previous day. The implied volatity was 29.44, the open interest changed by 9 which increased total open position to 27

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 8.44, which was 1.72 higher than the previous day. The implied volatity was 32.92, the open interest changed by 2 which increased total open position to 17

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 6.5, which was -0.58 lower than the previous day. The implied volatity was 34.28, the open interest changed by -32 which decreased total open position to 15

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 7.08, which was -10.22 lower than the previous day. The implied volatity was 35.07, the open interest changed by 48 which increased total open position to 48

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 3.06, 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 17.3, which was 0 lower than the previous day. The implied volatity was 3.17, 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 17.3, which was 0 lower than the previous day. The implied volatity was 3.17, 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 17.3, which was 0 lower than the previous day. The implied volatity was 3.07, 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 17.3, which was 0 lower than the previous day. The implied volatity was 3.50, 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 17.3, 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 17.3, which was 0 lower than the previous day. The implied volatity was 0.93, 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 17.3, which was 0 lower than the previous day. The implied volatity was 0.43, 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 17.3, 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 17.3, 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 17.3, 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 17.3, 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 29 Oct NYKAA was trading at 258.06. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 0.33, 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