NYKAA
Fsn E Commerce Ventures
Historical option data for NYKAA
28 Apr 2026 04:10 PM IST
| NYKAA 26-May-2026 (27d) 265 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0
Theta: -0.19
Gamma: 0.01488
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 270.11 | 13.5 | 0.27999999999999936 | 34.19 | 23 | 0 | 176 | |||||||||
| 27 Apr | 269.19 | 13.4 | 3.51 | 34.58 | 80 | 25 | 176 | |||||||||
| 24 Apr | 262.79 | 9.93 | 0.9100000000000001 | 33.25 | 17 | 1 | 151 | |||||||||
| 23 Apr | 261.85 | 8.81 | -0.7400000000000002 | 31.34 | 191 | 112 | 150 | |||||||||
| 22 Apr | 259.94 | 9.55 | -1.8699999999999992 | 34.79 | 9 | 0 | 38 | |||||||||
| 21 Apr | 264.94 | 11.42 | -1.7799999999999994 | 32.64 | 37 | 35 | 38 | |||||||||
| 20 Apr | 264.55 | 13.2 | 0.9199999999999999 | 36.49 | 1 | 0 | 3 | |||||||||
| 17 Apr | 269.66 | 12.28 | 0.9399999999999995 | 28.21 | 2 | 0 | 3 | |||||||||
| 16 Apr | 262.61 | 11.34 | 1.2699999999999996 | 33.92 | 2 | 1 | 3 | |||||||||
| 15 Apr | 261.92 | 10.07 | -8.89 | 31.51 | 2 | 0 | 0 | |||||||||
| 13 Apr | 256.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 259.49 | 18.96 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 9 Apr | 254.93 | 18.96 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 8 Apr | 254.07 | 18.96 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
| 7 Apr | 247.94 | 18.96 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 6 Apr | 252.52 | 18.96 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 2 Apr | 245.98 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 239.97 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 235.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 239.65 | 18.96 | 0 | 6.29 | 0 | 0 | 0 | |||||||||
| 25 Mar | 244.10 | 18.96 | 0 | 4.77 | 0 | 0 | 0 | |||||||||
| 24 Mar | 240.05 | 18.96 | 0 | 5.76 | 0 | 0 | 0 | |||||||||
| 23 Mar | 234.75 | 18.96 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 240.60 | 18.96 | 0 | 5.44 | 0 | 0 | 0 | |||||||||
| 19 Mar | 239.40 | 18.96 | 0 | 5.55 | 0 | 0 | 0 | |||||||||
| 18 Mar | 243.65 | 18.96 | 0 | 4.46 | 0 | 0 | 0 | |||||||||
| 17 Mar | 240.00 | 18.96 | 0 | 5.39 | 0 | 0 | 0 | |||||||||
| 16 Mar | 237.00 | 18.96 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 238.15 | 18.96 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 244.95 | 18.96 | 0 | 4.02 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 251.70 | 18.96 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 10 Mar | 256.80 | 18.96 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 9 Mar | 249.70 | 18.96 | 0 | 2.53 | 0 | 0 | 0 | |||||||||
| 6 Mar | 254.80 | 18.96 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 5 Mar | 260.80 | 18.96 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 255.70 | 18.96 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 2 Mar | 259.10 | 18.96 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 27 Feb | 265.48 | 18.96 | 0 | - | 0 | 0 | 0 | |||||||||
For Fsn E Commerce Ventures - strike price 265 expiring on 26MAY2026
Delta for 265 CE is 0.61
Historical price for 265 CE is as follows
On 28 Apr NYKAA was trading at 270.11. The strike last trading price was 13.5, which was 0.27999999999999936 higher than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 176
On 27 Apr NYKAA was trading at 269.19. The strike last trading price was 13.4, which was 3.51 higher than the previous day. The implied volatity was 34.58, the open interest changed by 25 which increased total open position to 176
On 24 Apr NYKAA was trading at 262.79. The strike last trading price was 9.93, which was 0.9100000000000001 higher than the previous day. The implied volatity was 33.25, the open interest changed by 1 which increased total open position to 151
On 23 Apr NYKAA was trading at 261.85. The strike last trading price was 8.81, which was -0.7400000000000002 lower than the previous day. The implied volatity was 31.34, the open interest changed by 112 which increased total open position to 150
On 22 Apr NYKAA was trading at 259.94. The strike last trading price was 9.55, which was -1.8699999999999992 lower than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 38
On 21 Apr NYKAA was trading at 264.94. The strike last trading price was 11.42, which was -1.7799999999999994 lower than the previous day. The implied volatity was 32.64, the open interest changed by 35 which increased total open position to 38
On 20 Apr NYKAA was trading at 264.55. The strike last trading price was 13.2, which was 0.9199999999999999 higher than the previous day. The implied volatity was 36.49, the open interest changed by 0 which decreased total open position to 3
On 17 Apr NYKAA was trading at 269.66. The strike last trading price was 12.28, which was 0.9399999999999995 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 3
On 16 Apr NYKAA was trading at 262.61. The strike last trading price was 11.34, which was 1.2699999999999996 higher than the previous day. The implied volatity was 33.92, the open interest changed by 1 which increased total open position to 3
On 15 Apr NYKAA was trading at 261.92. The strike last trading price was 10.07, which was -8.89 lower than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 0
On 13 Apr NYKAA was trading at 256.96. The strike last trading price was 0, 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 Apr NYKAA was trading at 259.49. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 9 Apr NYKAA was trading at 254.93. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 8 Apr NYKAA was trading at 254.07. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 7 Apr NYKAA was trading at 247.94. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 6 Apr NYKAA was trading at 252.52. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 2 Apr NYKAA was trading at 245.98. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NYKAA was trading at 239.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar NYKAA was trading at 235.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NYKAA was trading at 239.65. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
On 25 Mar NYKAA was trading at 244.10. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 24 Mar NYKAA was trading at 240.05. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 23 Mar NYKAA was trading at 234.75. The strike last trading price was 18.96, 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 Mar NYKAA was trading at 240.60. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 19 Mar NYKAA was trading at 239.40. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NYKAA was trading at 243.65. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NYKAA was trading at 240.00. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
On 16 Mar NYKAA was trading at 237.00. The strike last trading price was 18.96, 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 Mar NYKAA was trading at 238.15. The strike last trading price was 18.96, 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 Mar NYKAA was trading at 244.95. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NYKAA was trading at 251.70. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NYKAA was trading at 256.80. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 9 Mar NYKAA was trading at 249.70. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 6 Mar NYKAA was trading at 254.80. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NYKAA was trading at 260.80. The strike last trading price was 18.96, 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 Mar NYKAA was trading at 255.70. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NYKAA was trading at 259.10. The strike last trading price was 18.96, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NYKAA was trading at 265.48. The strike last trading price was 18.96, 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 26-May-2026 (27d) 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0
Theta: -0.14
Gamma: 0.0155
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 270.11 | 6.95 | -0.13999999999999968 | 32.73 | 39 | 11 | 60 |
| 27 Apr | 269.19 | 7.21 | -3.96 | 32.06 | 106 | 36 | 48 |
| 24 Apr | 262.79 | 11.26 | 0.129999999999999 | 34.57 | 9 | -4 | 12 |
| 23 Apr | 261.85 | 11.4 | 1.1500000000000004 | 32.28 | 16 | 14 | 15 |
| 22 Apr | 259.94 | 10.25 | 10.25 | 33.36 | 0 | 0 | 1 |
| 21 Apr | 264.94 | 10.25 | -7.989999999999998 | 33.36 | 1 | 0 | 0 |
| 20 Apr | 264.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 269.66 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 262.61 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 261.92 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 256.96 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 259.49 | 18.24 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 254.93 | 18.24 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 254.07 | 18.24 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 247.94 | 18.24 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 252.52 | 18.24 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 245.98 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 239.97 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 235.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 239.65 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 244.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 240.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 234.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 240.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 239.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 243.65 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 240.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 237.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 238.15 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 244.95 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 251.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 256.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 249.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 254.80 | 0 | 0 | 0.54 | 0 | 0 | 0 |
| 5 Mar | 260.80 | 0 | 0 | 0.51 | 0 | 0 | 0 |
| 4 Mar | 255.70 | 0 | 0 | 0.03 | 0 | 0 | 0 |
| 2 Mar | 259.10 | 0 | 0 | 0.1 | 0 | 0 | 0 |
| 27 Feb | 265.48 | 0 | 0 | 1.74 | 0 | 0 | 0 |
For Fsn E Commerce Ventures - strike price 265 expiring on 26MAY2026
Delta for 265 PE is -0.38
Historical price for 265 PE is as follows
On 28 Apr NYKAA was trading at 270.11. The strike last trading price was 6.95, which was -0.13999999999999968 lower than the previous day. The implied volatity was 32.73, the open interest changed by 11 which increased total open position to 60
On 27 Apr NYKAA was trading at 269.19. The strike last trading price was 7.21, which was -3.96 lower than the previous day. The implied volatity was 32.06, the open interest changed by 36 which increased total open position to 48
On 24 Apr NYKAA was trading at 262.79. The strike last trading price was 11.26, which was 0.129999999999999 higher than the previous day. The implied volatity was 34.57, the open interest changed by -4 which decreased total open position to 12
On 23 Apr NYKAA was trading at 261.85. The strike last trading price was 11.4, which was 1.1500000000000004 higher than the previous day. The implied volatity was 32.28, the open interest changed by 14 which increased total open position to 15
On 22 Apr NYKAA was trading at 259.94. The strike last trading price was 10.25, which was 10.25 higher than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 1
On 21 Apr NYKAA was trading at 264.94. The strike last trading price was 10.25, which was -7.989999999999998 lower than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 0
On 20 Apr NYKAA was trading at 264.55. The strike last trading price was 0, 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 Apr NYKAA was trading at 269.66. The strike last trading price was 0, 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 16 Apr NYKAA was trading at 262.61. The strike last trading price was 0, 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 15 Apr NYKAA was trading at 261.92. The strike last trading price was 0, 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 Apr NYKAA was trading at 256.96. The strike last trading price was 0, 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 Apr NYKAA was trading at 259.49. The strike last trading price was 18.24, 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 9 Apr NYKAA was trading at 254.93. The strike last trading price was 18.24, 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 8 Apr NYKAA was trading at 254.07. The strike last trading price was 18.24, 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 Apr NYKAA was trading at 247.94. The strike last trading price was 18.24, 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 6 Apr NYKAA was trading at 252.52. The strike last trading price was 18.24, 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 2 Apr NYKAA was trading at 245.98. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr NYKAA was trading at 239.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar NYKAA was trading at 235.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar NYKAA was trading at 239.65. The strike last trading price was 0, 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 25 Mar NYKAA was trading at 244.10. The strike last trading price was 0, 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 24 Mar NYKAA was trading at 240.05. The strike last trading price was 0, 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 23 Mar NYKAA was trading at 234.75. The strike last trading price was 0, 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 Mar NYKAA was trading at 240.60. The strike last trading price was 0, 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 Mar NYKAA was trading at 239.40. The strike last trading price was 0, 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 Mar NYKAA was trading at 243.65. The strike last trading price was 0, 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 Mar NYKAA was trading at 240.00. The strike last trading price was 0, 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 16 Mar NYKAA was trading at 237.00. The strike last trading price was 0, 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 Mar NYKAA was trading at 238.15. The strike last trading price was 0, 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 Mar NYKAA was trading at 244.95. The strike last trading price was 0, 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 Mar NYKAA was trading at 251.70. The strike last trading price was 0, 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 Mar NYKAA was trading at 256.80. The strike last trading price was 0, 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 9 Mar NYKAA was trading at 249.70. The strike last trading price was 0, 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 6 Mar NYKAA was trading at 254.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 5 Mar NYKAA was trading at 260.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 4 Mar NYKAA was trading at 255.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NYKAA was trading at 259.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NYKAA was trading at 265.48. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
