Historical option data for NYKAA
26 May 2026 04:10 PM IST
| NYKAA 30-Jun-2026 (34d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0
Theta: -0.16
Gamma: 0.01449
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 266.35 | 7.75 | -2.25 (-22.50%) | 32.5 | 219 | 23 | 332 | |||||||||
| 25 May | 270.05 | 9.85 | -4.15 (-29.64%) | 32.91 | 463 | 74 | 309 | |||||||||
| 22 May | 277.25 | 13.8 | -1.2 (-8.00%) | 33.83 | 802 | 162 | 234 | |||||||||
| 21 May | 274.50 | 14.75 | 3.75 (34.09%) | 38.26 | 137 | 72 | 73 | |||||||||
| 20 May | 273.30 | 11.2 | 5.2 (86.67%) | 29.53 | 1 | 1 | 1 | |||||||||
| 18 May | 272.70 | 0 | -5.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 272.40 | 0 | -5.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 273.00 | 0 | -5.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 265.85 | 0 | -5.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 260.65 | 0 | -5.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 270.25 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 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 | |||||||||
| 21 Apr | 264.94 | - | - | - | 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 | |||||||||
| 10 Apr | 259.49 | 0 | 0 (0.00%) | 3.03 | 0 | 0 | 0 | |||||||||
| 9 Apr | 254.93 | 0 | 0 (0.00%) | 3.19 | 0 | 0 | 0 | |||||||||
| 8 Apr | 254.07 | 0 | 0 (0.00%) | 3.82 | 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 | |||||||||
For Fsn E Commerce Ventures - strike price 275 expiring on 30JUN2026
Delta for 275 CE is 0.42
Historical price for 275 CE is as follows
On 26 May NYKAA was trading at 266.35. The strike last trading price was 7.75, which was -2.25 lower than the previous day. The implied volatity was 32.5, the open interest changed by 23 which increased total open position to 332
On 25 May NYKAA was trading at 270.05. The strike last trading price was 9.85, which was -4.15 lower than the previous day. The implied volatity was 32.91, the open interest changed by 74 which increased total open position to 309
On 22 May NYKAA was trading at 277.25. The strike last trading price was 13.8, which was -1.2 lower than the previous day. The implied volatity was 33.83, the open interest changed by 162 which increased total open position to 234
On 21 May NYKAA was trading at 274.50. The strike last trading price was 14.75, which was 3.75 higher than the previous day. The implied volatity was 38.26, the open interest changed by 72 which increased total open position to 73
On 20 May NYKAA was trading at 273.30. The strike last trading price was 11.2, which was 5.2 higher than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 1
On 18 May NYKAA was trading at 272.70. The strike last trading price was 0, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May NYKAA was trading at 272.40. The strike last trading price was 0, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NYKAA was trading at 273.00. The strike last trading price was 0, which was -5.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May NYKAA was trading at 265.85. The strike last trading price was 0, which was -5.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NYKAA was trading at 260.65. The strike last trading price was 0, which was -5.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NYKAA was trading at 270.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 21 Apr NYKAA was trading at 264.94. 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 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 -, 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 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 3.03, 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 0, which was 0 lower than the previous day. The implied volatity was 3.19, 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 3.82, 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
| NYKAA 30-Jun-2026 (34d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.11
Gamma: 0.01527
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 266.35 | 14.35 | 1.65 (12.99%) | 30.66 | 46 | 4 | 219 |
| 25 May | 270.05 | 12.6 | 3.45 (37.70%) | 32.4 | 176 | 51 | 214 |
| 22 May | 277.25 | 9.15 | -3.6 (-28.24%) | 30.1 | 261 | 139 | 162 |
| 21 May | 274.50 | 12.5 | -28.25 (-69.33%) | 36.65 | 40 | 22 | 22 |
| 20 May | 273.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 272.70 | 0 | -40.75 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 272.40 | 0 | -40.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 273.00 | 0 | -40.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 265.85 | 0 | -40.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 260.65 | 0 | -40.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 270.25 | 0 | 0 | - | 0 | 10 | 10 |
| 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 |
| 21 Apr | 264.94 | - | - | - | 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 |
| 10 Apr | 259.49 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 254.93 | 0 | 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 |
For Fsn E Commerce Ventures - strike price 275 expiring on 30JUN2026
Delta for 275 PE is -0.59
Historical price for 275 PE is as follows
On 26 May NYKAA was trading at 266.35. The strike last trading price was 14.35, which was 1.65 higher than the previous day. The implied volatity was 30.66, the open interest changed by 4 which increased total open position to 219
On 25 May NYKAA was trading at 270.05. The strike last trading price was 12.6, which was 3.45 higher than the previous day. The implied volatity was 32.4, the open interest changed by 51 which increased total open position to 214
On 22 May NYKAA was trading at 277.25. The strike last trading price was 9.15, which was -3.6 lower than the previous day. The implied volatity was 30.1, the open interest changed by 139 which increased total open position to 162
On 21 May NYKAA was trading at 274.50. The strike last trading price was 12.5, which was -28.25 lower than the previous day. The implied volatity was 36.65, the open interest changed by 22 which increased total open position to 22
On 20 May NYKAA was trading at 273.30. 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 May NYKAA was trading at 272.70. The strike last trading price was 0, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May NYKAA was trading at 272.40. The strike last trading price was 0, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May NYKAA was trading at 273.00. The strike last trading price was 0, which was -40.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May NYKAA was trading at 265.85. The strike last trading price was 0, which was -40.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May NYKAA was trading at 260.65. The strike last trading price was 0, which was -40.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May NYKAA was trading at 270.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 21 Apr NYKAA was trading at 264.94. 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 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 -, 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 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 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 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
