Historical option data for NYKAA
27 May 2026 04:10 PM IST
| NYKAA 30-Jun-2026 (33d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0
Theta: -0.16
Gamma: 0.01533
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 263.15 | 8.1 | -1.65 (-16.92%) | 31.86 | 536 | 106 | 462 | |||||||||
| 26 May | 266.35 | 9.75 | -2.25 (-18.75%) | 32.02 | 530 | 90 | 361 | |||||||||
| 25 May | 270.05 | 12.2 | -4.8 (-28.24%) | 32.91 | 555 | 116 | 271 | |||||||||
| 22 May | 277.25 | 16.95 | -0.05 (-0.29%) | 35.02 | 584 | 72 | 154 | |||||||||
| 21 May | 274.50 | 17.7 | 1.7 (10.62%) | 37.54 | 67 | 25 | 82 | |||||||||
| 20 May | 273.30 | 16 | 2 (14.29%) | 35.64 | 29 | 9 | 56 | |||||||||
| 19 May | 271.45 | 14.45 | 0.45 (3.21%) | 35.08 | 41 | 34 | 47 | |||||||||
| 18 May | 272.70 | 13.8 | -1.2 (-8.00%) | 35.66 | 14 | 8 | 12 | |||||||||
| 15 May | 272.40 | 15 | -0.55 (-3.54%) | 35.58 | 1 | 0 | 4 | |||||||||
| 14 May | 273.00 | 15.55 | -0.05 (-0.32%) | 34.05 | 4 | 3 | 4 | |||||||||
| 13 May | 265.85 | 15.6 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 260.65 | 15.6 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 270.25 | 15.6 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 272.80 | 15.6 | 0 (0.00%) | 35.39 | 0 | 0 | 1 | |||||||||
| 7 May | 269.85 | 15.6 | 8.9 (132.84%) | 35.39 | 2 | 1 | 1 | |||||||||
| 29 Apr | 267.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 270.11 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 269.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 262.79 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 261.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 259.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 264.94 | 0 | 0 | - | 0 | 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 | 0 | 0 (0.00%) | 1.76 | 0 | 0 | 0 | |||||||||
| 9 Apr | 254.93 | 6.7 | 0 (0.00%) | 1.75 | 0 | 0 | 0 | |||||||||
| 8 Apr | 254.07 | 6.7 | 0 (0.00%) | 2.71 | 0 | 0 | 0 | |||||||||
| 7 Apr | 247.94 | 6.7 | 0 (0.00%) | 3.9 | 0 | 0 | 0 | |||||||||
| 6 Apr | 252.52 | 6.7 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
| 2 Apr | 245.98 | 0 | 0 (0.00%) | 4.22 | 0 | 0 | 0 | |||||||||
For Fsn E Commerce Ventures - strike price 270 expiring on 30JUN2026
Delta for 270 CE is 0.44
Historical price for 270 CE is as follows
On 27 May NYKAA was trading at 263.15. The strike last trading price was 8.1, which was -1.65 lower than the previous day. The implied volatity was 31.86, the open interest changed by 106 which increased total open position to 462
On 26 May NYKAA was trading at 266.35. The strike last trading price was 9.75, which was -2.25 lower than the previous day. The implied volatity was 32.02, the open interest changed by 90 which increased total open position to 361
On 25 May NYKAA was trading at 270.05. The strike last trading price was 12.2, which was -4.8 lower than the previous day. The implied volatity was 32.91, the open interest changed by 116 which increased total open position to 271
On 22 May NYKAA was trading at 277.25. The strike last trading price was 16.95, which was -0.05 lower than the previous day. The implied volatity was 35.02, the open interest changed by 72 which increased total open position to 154
On 21 May NYKAA was trading at 274.50. The strike last trading price was 17.7, which was 1.7 higher than the previous day. The implied volatity was 37.54, the open interest changed by 25 which increased total open position to 82
On 20 May NYKAA was trading at 273.30. The strike last trading price was 16, which was 2 higher than the previous day. The implied volatity was 35.64, the open interest changed by 9 which increased total open position to 56
On 19 May NYKAA was trading at 271.45. The strike last trading price was 14.45, which was 0.45 higher than the previous day. The implied volatity was 35.08, the open interest changed by 34 which increased total open position to 47
On 18 May NYKAA was trading at 272.70. The strike last trading price was 13.8, which was -1.2 lower than the previous day. The implied volatity was 35.66, the open interest changed by 8 which increased total open position to 12
On 15 May NYKAA was trading at 272.40. The strike last trading price was 15, which was -0.55 lower than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 4
On 14 May NYKAA was trading at 273.00. The strike last trading price was 15.55, which was -0.05 lower than the previous day. The implied volatity was 34.05, the open interest changed by 3 which increased total open position to 4
On 13 May NYKAA was trading at 265.85. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May NYKAA was trading at 260.65. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May NYKAA was trading at 270.25. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May NYKAA was trading at 272.80. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 35.39, the open interest changed by 0 which decreased total open position to 1
On 7 May NYKAA was trading at 269.85. The strike last trading price was 15.6, which was 8.9 higher than the previous day. The implied volatity was 35.39, the open interest changed by 1 which increased total open position to 1
On 29 Apr NYKAA was trading at 267.85. 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 28 Apr NYKAA was trading at 270.11. 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 27 Apr NYKAA was trading at 269.19. 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 Apr NYKAA was trading at 262.79. 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 Apr NYKAA was trading at 261.85. 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 22 Apr NYKAA was trading at 259.94. 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 21 Apr NYKAA was trading at 264.94. 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 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 0, which was 0 lower than the previous day. The implied volatity was 1.76, 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 6.7, which was 0 lower than the previous day. The implied volatity was 1.75, 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 6.7, which was 0 lower than the previous day. The implied volatity was 2.71, 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 6.7, which was 0 lower than the previous day. The implied volatity was 3.9, 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 6.7, which was 0 lower than the previous day. The implied volatity was 2.8, 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 0, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
| NYKAA 30-Jun-2026 (33d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0
Theta: -0.11
Gamma: 0.01653
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 263.15 | 12.35 | 1 (8.81%) | 29.45 | 134 | -37 | 381 |
| 26 May | 266.35 | 11.25 | 1.25 (12.50%) | 30.76 | 365 | -5 | 419 |
| 25 May | 270.05 | 10.1 | 3 (42.25%) | 32.68 | 467 | 92 | 424 |
| 22 May | 277.25 | 7.1 | -3.5 (-33.02%) | 30.42 | 807 | 301 | 333 |
| 21 May | 274.50 | 10.3 | -0.85 (-7.62%) | 37.1 | 63 | 28 | 32 |
| 20 May | 273.30 | 11.15 | -1.85 (-14.23%) | 33.46 | 1 | 1 | 4 |
| 19 May | 271.45 | 13 | 13 (32.65%) | 33.46 | 0 | 0 | 3 |
| 18 May | 272.70 | 13 | 3.2 (32.65%) | 33.46 | 3 | 2 | 3 |
| 15 May | 272.40 | 9.8 | -4.2 (-30.00%) | 34.43 | 1 | 0 | 1 |
| 14 May | 273.00 | 14 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 265.85 | 14 | 1.35 (10.67%) | 0 | 1 | 0 | 1 |
| 12 May | 260.65 | 12.65 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 270.25 | 12.65 | -24.25 (-65.72%) | 34.83 | 1 | 0 | 0 |
| 8 May | 272.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 269.85 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 267.85 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 270.11 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 269.19 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 262.79 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 261.85 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 259.94 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 264.94 | 0 | 0 | - | 0 | 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 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 254.93 | 36.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 254.07 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 247.94 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 252.52 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 245.98 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Fsn E Commerce Ventures - strike price 270 expiring on 30JUN2026
Delta for 270 PE is -0.57
Historical price for 270 PE is as follows
On 27 May NYKAA was trading at 263.15. The strike last trading price was 12.35, which was 1 higher than the previous day. The implied volatity was 29.45, the open interest changed by -37 which decreased total open position to 381
On 26 May NYKAA was trading at 266.35. The strike last trading price was 11.25, which was 1.25 higher than the previous day. The implied volatity was 30.76, the open interest changed by -5 which decreased total open position to 419
On 25 May NYKAA was trading at 270.05. The strike last trading price was 10.1, which was 3 higher than the previous day. The implied volatity was 32.68, the open interest changed by 92 which increased total open position to 424
On 22 May NYKAA was trading at 277.25. The strike last trading price was 7.1, which was -3.5 lower than the previous day. The implied volatity was 30.42, the open interest changed by 301 which increased total open position to 333
On 21 May NYKAA was trading at 274.50. The strike last trading price was 10.3, which was -0.85 lower than the previous day. The implied volatity was 37.1, the open interest changed by 28 which increased total open position to 32
On 20 May NYKAA was trading at 273.30. The strike last trading price was 11.15, which was -1.85 lower than the previous day. The implied volatity was 33.46, the open interest changed by 1 which increased total open position to 4
On 19 May NYKAA was trading at 271.45. The strike last trading price was 13, which was 13 higher than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 3
On 18 May NYKAA was trading at 272.70. The strike last trading price was 13, which was 3.2 higher than the previous day. The implied volatity was 33.46, the open interest changed by 2 which increased total open position to 3
On 15 May NYKAA was trading at 272.40. The strike last trading price was 9.8, which was -4.2 lower than the previous day. The implied volatity was 34.43, the open interest changed by 0 which decreased total open position to 1
On 14 May NYKAA was trading at 273.00. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May NYKAA was trading at 265.85. The strike last trading price was 14, which was 1.35 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May NYKAA was trading at 260.65. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May NYKAA was trading at 270.25. The strike last trading price was 12.65, which was -24.25 lower than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 0
On 8 May NYKAA was trading at 272.80. 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 7 May NYKAA was trading at 269.85. 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 29 Apr NYKAA was trading at 267.85. 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 28 Apr NYKAA was trading at 270.11. 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 27 Apr NYKAA was trading at 269.19. 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 Apr NYKAA was trading at 262.79. 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 Apr NYKAA was trading at 261.85. 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 22 Apr NYKAA was trading at 259.94. 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 21 Apr NYKAA was trading at 264.94. 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 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 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 Apr NYKAA was trading at 254.93. The strike last trading price was 36.9, 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 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 7 Apr NYKAA was trading at 247.94. 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 Apr NYKAA was trading at 252.52. 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 2 Apr NYKAA was trading at 245.98. 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
