NYKAA

Fsn E Commerce Ventures

247.3 -4.30 (-1.71%)

L: 244.8 H: 251.45

Back to Option Chain

Historical option data for NYKAA
16 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 267.5 CE
Delta: 0.09 Vega: 0.08 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	247.30	0.55 ₹ 1,718.75	-0.6 -1875.00	29.52	48 1,50,000	7 21,875	164 5,12,500
15 Dec	251.60	1.15 ₹ 3,593.75	-0.05 -156.25	27.73	52 1,62,500	9 28,125	162 5,06,250
12 Dec	251.10	1.2 ₹ 3,750	0.05 156.25	25.57	44 1,37,500	-5 -15,625	153 4,78,125
11 Dec	249.55	1.15 ₹ 3,593.75	-0.05 -156.25	26.67	26 81,250	-3 -9,375	158 4,93,750
10 Dec	247.05	1.15 ₹ 3,593.75	-1 -3125.00	27.52	52 1,62,500	27 84,375	161 5,03,125

9 Dec	252.95	2.25 ₹ 7,031.25	0 0.00	27.00	157 4,90,625	35 1,09,375	135 4,21,875
8 Dec	252.60	2.2 ₹ 6,875	-0.35 -1093.75	25.91	91 2,84,375	11 34,375	102 3,18,750
5 Dec	254.80	2.4 ₹ 7,500	-0.7 -2187.50	23.66	66 2,06,250	-1 -3,125	92 2,87,500
4 Dec	255.50	3.15 ₹ 9,843.75	-0.85 -2656.25	25.10	37 1,15,625	10 31,250	93 2,90,625
3 Dec	258.10	4.2 ₹ 13,125	-1.2 -3750.00	24.89	125 3,90,625	7 21,875	84 2,62,500
2 Dec	261.80	5.05 ₹ 15,781.25	-2.3 -7187.50	24.26	188 5,87,500	-36 -1,12,500	75 2,34,375
1 Dec	264.90	7.25 ₹ 22,656.25	-1.39 -4343.75	25.12	79 2,46,875	6 18,750	111 3,46,875
28 Nov	267.31	8.61 ₹ 26,906.25	1.27 3968.75	24.34	272 8,50,000	34 1,06,250	106 3,31,250
27 Nov	264.85	7.61 ₹ 23,781.25	1.01 3156.25	23.22	146 4,56,250	-11 -34,375	72 2,25,000
26 Nov	264.45	6.64 ₹ 20,750	-2.21 -6906.25	21.40	169 5,28,125	41 1,28,125	82 2,56,250
25 Nov	270.45	8.68 ₹ 27,125	-0.87 -2718.75	14.79	32 1,00,000	-4 -12,500	42 1,31,250
24 Nov	271.16	9.5 ₹ 29,687.5	0.2 625.00	18.55	41 1,28,125	2 6,250	46 1,43,750
21 Nov	268.52	9.3 ₹ 29,062.5	-1.05 -3281.25	21.01	37 1,15,625	35 1,09,375	45 1,40,625
20 Nov	268.74	10.35 ₹ 32,343.75	-0.69 -2156.25	23.03	3 9,375	-1 -3,125	10 31,250
19 Nov	269.15	11 ₹ 34,375	-0.5 -1562.50	24.05	3 9,375	0 0	9 28,125
18 Nov	269.00	11.5 ₹ 35,937.5	0.53 1656.25	25.88	9 28,125	3 9,375	10 31,250
17 Nov	268.74	10.97 ₹ 34,281.25	2.97 9281.25	21.60	3 9,375	1 3,125	6 18,750
13 Nov	256.95	8 ₹ 25,000	-4.4 -13750.00	-	0 0	0 0	0 0
11 Nov	262.02	8 ₹ 25,000	-4.4 -13750.00	-	0 0	0 0	0 0
10 Nov	260.82	8 ₹ 25,000	-4.4 -13750.00	-	0 0	0 0	0 0
31 Oct	247.94	8 ₹ 25,000	-4.4 -13750.00	-	0 0	5 15,625	0 0
30 Oct	256.77	8 ₹ 25,000	-4.4 -13750.00	24.76	5 15,625	4 12,500	4 12,500
29 Oct	258.06	12.4 ₹ 38,750	0 0.00	1.27	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 CE is 0.09

Historical price for 267.5 CE is as follows

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 29.52, the open interest changed by 7 which increased total open position to 164

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 27.73, the open interest changed by 9 which increased total open position to 162

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 25.57, the open interest changed by -5 which decreased total open position to 153

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 26.67, the open interest changed by -3 which decreased total open position to 158

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 1.15, which was -1 lower than the previous day. The implied volatity was 27.52, the open interest changed by 27 which increased total open position to 161

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 27.00, the open interest changed by 35 which increased total open position to 135

On 8 Dec NYKAA was trading at 252.60. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 25.91, the open interest changed by 11 which increased total open position to 102

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 23.66, the open interest changed by -1 which decreased total open position to 92

On 4 Dec NYKAA was trading at 255.50. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 25.10, the open interest changed by 10 which increased total open position to 93

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 4.2, which was -1.2 lower than the previous day. The implied volatity was 24.89, the open interest changed by 7 which increased total open position to 84

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 5.05, which was -2.3 lower than the previous day. The implied volatity was 24.26, the open interest changed by -36 which decreased total open position to 75

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 7.25, which was -1.39 lower than the previous day. The implied volatity was 25.12, the open interest changed by 6 which increased total open position to 111

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 8.61, which was 1.27 higher than the previous day. The implied volatity was 24.34, the open interest changed by 34 which increased total open position to 106

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 7.61, which was 1.01 higher than the previous day. The implied volatity was 23.22, the open interest changed by -11 which decreased total open position to 72

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 6.64, which was -2.21 lower than the previous day. The implied volatity was 21.40, the open interest changed by 41 which increased total open position to 82

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 8.68, which was -0.87 lower than the previous day. The implied volatity was 14.79, the open interest changed by -4 which decreased total open position to 42

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 9.5, which was 0.2 higher than the previous day. The implied volatity was 18.55, the open interest changed by 2 which increased total open position to 46

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 9.3, which was -1.05 lower than the previous day. The implied volatity was 21.01, the open interest changed by 35 which increased total open position to 45

On 20 Nov NYKAA was trading at 268.74. The strike last trading price was 10.35, which was -0.69 lower than the previous day. The implied volatity was 23.03, the open interest changed by -1 which decreased total open position to 10

On 19 Nov NYKAA was trading at 269.15. The strike last trading price was 11, which was -0.5 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 9

On 18 Nov NYKAA was trading at 269.00. The strike last trading price was 11.5, which was 0.53 higher than the previous day. The implied volatity was 25.88, the open interest changed by 3 which increased total open position to 10

On 17 Nov NYKAA was trading at 268.74. The strike last trading price was 10.97, which was 2.97 higher than the previous day. The implied volatity was 21.60, the open interest changed by 1 which increased total open position to 6

On 13 Nov NYKAA was trading at 256.95. The strike last trading price was 8, which was -4.4 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 8, which was -4.4 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 8, which was -4.4 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 8, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 30 Oct NYKAA was trading at 256.77. The strike last trading price was 8, which was -4.4 lower than the previous day. The implied volatity was 24.76, the open interest changed by 4 which increased total open position to 4

On 29 Oct NYKAA was trading at 258.06. The strike last trading price was 12.4, 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

NYKAA 30DEC2025 267.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	247.30	16.15 ₹ 50,468.75	-4.6 -14375.00	-	0 0	0 0	38 1,18,750
15 Dec	251.60	16.15 ₹ 50,468.75	-4.6 -14375.00	28.11	7 21,875	-1 -3,125	41 1,28,125
12 Dec	251.10	20.75 ₹ 64,843.75	8.55 26718.75	-	0 0	0 0	42 1,31,250
11 Dec	249.55	20.75 ₹ 64,843.75	8.55 26718.75	-	0 0	0 0	42 1,31,250
10 Dec	247.05	20.75 ₹ 64,843.75	8.55 26718.75	37.29	4 12,500	-2 -6,250	41 1,28,125
9 Dec	252.95	12.2 ₹ 38,125	1.75 5468.75	-	0 0	0 0	0 0
8 Dec	252.60	12.2 ₹ 38,125	1.75 5468.75	-	0 0	0 0	43 1,34,375
5 Dec	254.80	12.2 ₹ 38,125	1.75 5468.75	-	0 0	0 0	0 0
4 Dec	255.50	12.2 ₹ 38,125	1.75 5468.75	-	0 0	1 3,125	0 0
3 Dec	258.10	12.2 ₹ 38,125	1.75 5468.75	29.47	4 12,500	0 0	42 1,31,250
2 Dec	261.80	10.75 ₹ 33,593.75	1.8 5625.00	28.66	42 1,31,250	-4 -12,500	39 1,21,875
1 Dec	264.90	8.95 ₹ 27,968.75	1.52 4750.00	29.21	38 1,18,750	-7 -21,875	44 1,37,500
28 Nov	267.31	7.39 ₹ 23,093.75	-1.66 -5187.50	26.36	106 3,31,250	-7 -21,875	52 1,62,500
27 Nov	264.85	8.83 ₹ 27,593.75	-2.49 -7781.25	28.44	49 1,53,125	-2 -6,250	60 1,87,500
26 Nov	264.45	11.31 ₹ 35,343.75	2.41 7531.25	34.29	83 2,59,375	-1 -3,125	63 1,96,875
25 Nov	270.45	8.9 ₹ 27,812.5	-0.54 -1687.50	35.60	23 71,875	6 18,750	64 2,00,000
24 Nov	271.16	9.48 ₹ 29,625	0.34 1062.50	36.18	23 71,875	-3 -9,375	58 1,81,250
21 Nov	268.52	9.14 ₹ 28,562.5	-1.25 -3906.25	31.35	69 2,15,625	57 1,78,125	60 1,87,500
20 Nov	268.74	10.39 ₹ 32,468.75	-0.2 -625.00	35.10	6 18,750	3 9,375	4 12,500
19 Nov	269.15	10.59 ₹ 33,093.75	-9.61 -30031.25	-	0 0	1 3,125	0 0
18 Nov	269.00	10.59 ₹ 33,093.75	-9.61 -30031.25	34.73	2 6,250	1 3,125	1 3,125
17 Nov	268.74	20.2 ₹ 63,125	0 0.00	2.05	0 0	0 0	0 0
13 Nov	256.95	20.2 ₹ 63,125	0 0.00	-	0 0	0 0	0 0
11 Nov	262.02	20.2 ₹ 63,125	0 0.00	-	0 0	0 0	0 0
10 Nov	260.82	20.2 ₹ 63,125	0 0.00	-	0 0	0 0	0 0
31 Oct	247.94	20.2 ₹ 63,125	0 0.00	-	0 0	0 0	0 0
30 Oct	256.77	20.2 ₹ 63,125	0 0.00	-	0 0	0 0	0 0
29 Oct	258.06	20.2 ₹ 63,125	0 0.00	-	0 0	0 0	0 0

For Fsn E Commerce Ventures - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 PE is -

Historical price for 267.5 PE is as follows

On 16 Dec NYKAA was trading at 247.30. The strike last trading price was 16.15, 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 38

On 15 Dec NYKAA was trading at 251.60. The strike last trading price was 16.15, which was -4.6 lower than the previous day. The implied volatity was 28.11, the open interest changed by -1 which decreased total open position to 41

On 12 Dec NYKAA was trading at 251.10. The strike last trading price was 20.75, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 11 Dec NYKAA was trading at 249.55. The strike last trading price was 20.75, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 10 Dec NYKAA was trading at 247.05. The strike last trading price was 20.75, which was 8.55 higher than the previous day. The implied volatity was 37.29, the open interest changed by -2 which decreased total open position to 41

On 9 Dec NYKAA was trading at 252.95. The strike last trading price was 12.2, which was 1.75 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 12.2, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 5 Dec NYKAA was trading at 254.80. The strike last trading price was 12.2, which was 1.75 higher 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 12.2, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec NYKAA was trading at 258.10. The strike last trading price was 12.2, which was 1.75 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 42

On 2 Dec NYKAA was trading at 261.80. The strike last trading price was 10.75, which was 1.8 higher than the previous day. The implied volatity was 28.66, the open interest changed by -4 which decreased total open position to 39

On 1 Dec NYKAA was trading at 264.90. The strike last trading price was 8.95, which was 1.52 higher than the previous day. The implied volatity was 29.21, the open interest changed by -7 which decreased total open position to 44

On 28 Nov NYKAA was trading at 267.31. The strike last trading price was 7.39, which was -1.66 lower than the previous day. The implied volatity was 26.36, the open interest changed by -7 which decreased total open position to 52

On 27 Nov NYKAA was trading at 264.85. The strike last trading price was 8.83, which was -2.49 lower than the previous day. The implied volatity was 28.44, the open interest changed by -2 which decreased total open position to 60

On 26 Nov NYKAA was trading at 264.45. The strike last trading price was 11.31, which was 2.41 higher than the previous day. The implied volatity was 34.29, the open interest changed by -1 which decreased total open position to 63

On 25 Nov NYKAA was trading at 270.45. The strike last trading price was 8.9, which was -0.54 lower than the previous day. The implied volatity was 35.60, the open interest changed by 6 which increased total open position to 64

On 24 Nov NYKAA was trading at 271.16. The strike last trading price was 9.48, which was 0.34 higher than the previous day. The implied volatity was 36.18, the open interest changed by -3 which decreased total open position to 58

On 21 Nov NYKAA was trading at 268.52. The strike last trading price was 9.14, which was -1.25 lower than the previous day. The implied volatity was 31.35, the open interest changed by 57 which increased total open position to 60

On 20 Nov NYKAA was trading at 268.74. The strike last trading price was 10.39, which was -0.2 lower than the previous day. The implied volatity was 35.10, the open interest changed by 3 which increased total open position to 4

On 19 Nov NYKAA was trading at 269.15. The strike last trading price was 10.59, which was -9.61 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov NYKAA was trading at 269.00. The strike last trading price was 10.59, which was -9.61 lower than the previous day. The implied volatity was 34.73, the open interest changed by 1 which increased total open position to 1

On 17 Nov NYKAA was trading at 268.74. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 2.05, 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 20.2, 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 20.2, 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 20.2, 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 20.2, 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 20.2, 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 20.2, 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

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