Historical option data for NYKAA
18 Jun 2026 04:10 PM IST
| NYKAA 30-Jun-2026 (11d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -0.25
Gamma: 0.01566
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 298.10 | 16.1 | 10.8 (203.77%) | 34.96 | 2,227 | -101 | 229 | |||||||||
| 17 Jun | 280.95 | 5.8 | 3.55 (157.78%) | 31.85 | 1,880 | 26 | 330 | |||||||||
| 16 Jun | 272.15 | 2.3 | -0.65 (-22.03%) | 30.77 | 272 | 2 | 303 | |||||||||
| 15 Jun | 272.80 | 2.85 | -1 (-25.97%) | 32.62 | 220 | 21 | 298 | |||||||||
| 12 Jun | 273.50 | 3.5 | 2.35 (204.35%) | 31.74 | 861 | 34 | 278 | |||||||||
| 11 Jun | 260.25 | 1.1 | -0.8 (-42.11%) | 31.9 | 274 | 56 | 249 | |||||||||
| 10 Jun | 262.40 | 1.95 | -0.6 (-23.53%) | 35.04 | 134 | 0 | 192 | |||||||||
| 9 Jun | 267.05 | 2.4 | 0.7 (41.18%) | 31.83 | 161 | -22 | 193 | |||||||||
| 8 Jun | 260.30 | 1.55 | -0.7 (-31.11%) | 34.94 | 183 | -5 | 213 | |||||||||
| 5 Jun | 262.30 | 2.15 | -1.65 (-43.42%) | 32.21 | 108 | -14 | 217 | |||||||||
| 4 Jun | 267.55 | 3.95 | -0.65 (-14.13%) | 32.92 | 71 | 23 | 231 | |||||||||
| 3 Jun | 269.40 | 4.7 | -0.05 (-1.05%) | 33.89 | 99 | -4 | 205 | |||||||||
| 2 Jun | 269.55 | 4.8 | 0.65 (15.66%) | 33.39 | 125 | 17 | 209 | |||||||||
| 1 Jun | 266.70 | 4.2 | 0.7 (20.00%) | 33.31 | 142 | -3 | 191 | |||||||||
| 29 May | 262.30 | 3.45 | -0.45 (-11.54%) | 34.4 | 148 | 11 | 193 | |||||||||
| 27 May | 263.15 | 3.95 | -1 (-20.20%) | 33.61 | 227 | 44 | 182 | |||||||||
| 26 May | 266.35 | 5.05 | -0.95 (-15.83%) | 34.54 | 164 | 17 | 139 | |||||||||
| 25 May | 270.05 | 6.55 | -2.45 (-27.22%) | 34.16 | 234 | 13 | 121 | |||||||||
| 22 May | 277.25 | 9.15 | 5.15 (128.75%) | 33.46 | 329 | 107 | 107 | |||||||||
| 21 May | 274.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 272.70 | 0 | -4.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 272.40 | 0 | -4.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 273.00 | 0 | -4.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 265.85 | 0 | -4.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 260.65 | 0 | -4.05 (-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 | |||||||||
| 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 | |||||||||
For Fsn E Commerce Ventures - strike price 285 expiring on 30JUN2026
Delta for 285 CE is 0.77
Historical price for 285 CE is as follows
On 18 Jun NYKAA was trading at 298.10. The strike last trading price was 16.1, which was 10.8 higher than the previous day. The implied volatity was 34.96, the open interest changed by -101 which decreased total open position to 229
On 17 Jun NYKAA was trading at 280.95. The strike last trading price was 5.8, which was 3.55 higher than the previous day. The implied volatity was 31.85, the open interest changed by 26 which increased total open position to 330
On 16 Jun NYKAA was trading at 272.15. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was 30.77, the open interest changed by 2 which increased total open position to 303
On 15 Jun NYKAA was trading at 272.80. The strike last trading price was 2.85, which was -1 lower than the previous day. The implied volatity was 32.62, the open interest changed by 21 which increased total open position to 298
On 12 Jun NYKAA was trading at 273.50. The strike last trading price was 3.5, which was 2.35 higher than the previous day. The implied volatity was 31.74, the open interest changed by 34 which increased total open position to 278
On 11 Jun NYKAA was trading at 260.25. The strike last trading price was 1.1, which was -0.8 lower than the previous day. The implied volatity was 31.9, the open interest changed by 56 which increased total open position to 249
On 10 Jun NYKAA was trading at 262.40. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 35.04, the open interest changed by 0 which decreased total open position to 192
On 9 Jun NYKAA was trading at 267.05. The strike last trading price was 2.4, which was 0.7 higher than the previous day. The implied volatity was 31.83, the open interest changed by -22 which decreased total open position to 193
On 8 Jun NYKAA was trading at 260.30. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 34.94, the open interest changed by -5 which decreased total open position to 213
On 5 Jun NYKAA was trading at 262.30. The strike last trading price was 2.15, which was -1.65 lower than the previous day. The implied volatity was 32.21, the open interest changed by -14 which decreased total open position to 217
On 4 Jun NYKAA was trading at 267.55. The strike last trading price was 3.95, which was -0.65 lower than the previous day. The implied volatity was 32.92, the open interest changed by 23 which increased total open position to 231
On 3 Jun NYKAA was trading at 269.40. The strike last trading price was 4.7, which was -0.05 lower than the previous day. The implied volatity was 33.89, the open interest changed by -4 which decreased total open position to 205
On 2 Jun NYKAA was trading at 269.55. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was 33.39, the open interest changed by 17 which increased total open position to 209
On 1 Jun NYKAA was trading at 266.70. The strike last trading price was 4.2, which was 0.7 higher than the previous day. The implied volatity was 33.31, the open interest changed by -3 which decreased total open position to 191
On 29 May NYKAA was trading at 262.30. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was 34.4, the open interest changed by 11 which increased total open position to 193
On 27 May NYKAA was trading at 263.15. The strike last trading price was 3.95, which was -1 lower than the previous day. The implied volatity was 33.61, the open interest changed by 44 which increased total open position to 182
On 26 May NYKAA was trading at 266.35. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was 34.54, the open interest changed by 17 which increased total open position to 139
On 25 May NYKAA was trading at 270.05. The strike last trading price was 6.55, which was -2.45 lower than the previous day. The implied volatity was 34.16, the open interest changed by 13 which increased total open position to 121
On 22 May NYKAA was trading at 277.25. The strike last trading price was 9.15, which was 5.15 higher than the previous day. The implied volatity was 33.46, the open interest changed by 107 which increased total open position to 107
On 21 May NYKAA was trading at 274.50. 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 -4.05 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 -4.05 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 -4.05 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 -4.05 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 -4.05 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 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
| NYKAA 30-Jun-2026 (11d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0
Theta: -0.13
Gamma: 0.01686
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 298.10 | 1.55 | -6.2 (-80.00%) | 28.37 | 2,281 | 407 | 502 |
| 17 Jun | 280.95 | 7.45 | -6.45 (-46.40%) | 27.74 | 159 | 75 | 95 |
| 16 Jun | 272.15 | 13.9 | 0.5 (3.73%) | 28.09 | 5 | 1 | 20 |
| 15 Jun | 272.80 | 13.4 | -0.1 (-0.74%) | 28.76 | 6 | 1 | 19 |
| 12 Jun | 273.50 | 13.9 | -11.85 (-46.02%) | 27.84 | 24 | 8 | 17 |
| 11 Jun | 260.25 | 25.75 | 7.75 (43.06%) | 34.03 | 2 | 0 | 9 |
| 10 Jun | 262.40 | 18.45 | 18.45 | - | 4 | 0 | 9 |
| 9 Jun | 267.05 | 18.45 | 18.45 | - | 4 | 0 | 9 |
| 8 Jun | 260.30 | 18.45 | 18.45 | - | 4 | 0 | 9 |
| 5 Jun | 262.30 | 18.45 | 18.45 | - | 4 | 0 | 9 |
| 4 Jun | 267.55 | 18.45 | 18.45 (-13.33%) | 30.51 | 4 | 0 | 9 |
| 3 Jun | 269.40 | 18.2 | -2.8 (-13.33%) | 30.51 | 4 | -1 | 9 |
| 2 Jun | 269.55 | 21.15 | 21.15 (-12.42%) | 29.15 | 1 | 0 | 10 |
| 1 Jun | 266.70 | 21.15 | -3 (-12.42%) | 29.15 | 1 | 0 | 9 |
| 29 May | 262.30 | 24.15 | 2.8 (13.11%) | 29.23 | 8 | 4 | 9 |
| 27 May | 263.15 | 21.35 | 21.35 | - | 8 | 0 | 5 |
| 26 May | 266.35 | 21.35 | 21.35 (12.37%) | 38.32 | 8 | 0 | 5 |
| 25 May | 270.05 | 21.35 | 2.35 (12.37%) | 38.32 | 8 | 0 | 1 |
| 22 May | 277.25 | 19 | 0 (0.00%) | 40.71 | 1 | 0 | 1 |
| 21 May | 274.50 | 19 | -29.95 (-61.18%) | 40.71 | 1 | 1 | 1 |
| 18 May | 272.70 | 0 | -48.95 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 272.40 | 0 | -48.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 273.00 | 0 | -48.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 265.85 | 0 | -48.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 260.65 | 0 | -48.95 (-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 |
| 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 |
For Fsn E Commerce Ventures - strike price 285 expiring on 30JUN2026
Delta for 285 PE is -0.18
Historical price for 285 PE is as follows
On 18 Jun NYKAA was trading at 298.10. The strike last trading price was 1.55, which was -6.2 lower than the previous day. The implied volatity was 28.37, the open interest changed by 407 which increased total open position to 502
On 17 Jun NYKAA was trading at 280.95. The strike last trading price was 7.45, which was -6.45 lower than the previous day. The implied volatity was 27.74, the open interest changed by 75 which increased total open position to 95
On 16 Jun NYKAA was trading at 272.15. The strike last trading price was 13.9, which was 0.5 higher than the previous day. The implied volatity was 28.09, the open interest changed by 1 which increased total open position to 20
On 15 Jun NYKAA was trading at 272.80. The strike last trading price was 13.4, which was -0.1 lower than the previous day. The implied volatity was 28.76, the open interest changed by 1 which increased total open position to 19
On 12 Jun NYKAA was trading at 273.50. The strike last trading price was 13.9, which was -11.85 lower than the previous day. The implied volatity was 27.84, the open interest changed by 8 which increased total open position to 17
On 11 Jun NYKAA was trading at 260.25. The strike last trading price was 25.75, which was 7.75 higher than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 9
On 10 Jun NYKAA was trading at 262.40. The strike last trading price was 18.45, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jun NYKAA was trading at 267.05. The strike last trading price was 18.45, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jun NYKAA was trading at 260.30. The strike last trading price was 18.45, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jun NYKAA was trading at 262.30. The strike last trading price was 18.45, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Jun NYKAA was trading at 267.55. The strike last trading price was 18.45, which was 18.45 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 9
On 3 Jun NYKAA was trading at 269.40. The strike last trading price was 18.2, which was -2.8 lower than the previous day. The implied volatity was 30.51, the open interest changed by -1 which decreased total open position to 9
On 2 Jun NYKAA was trading at 269.55. The strike last trading price was 21.15, which was 21.15 higher than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 10
On 1 Jun NYKAA was trading at 266.70. The strike last trading price was 21.15, which was -3 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 9
On 29 May NYKAA was trading at 262.30. The strike last trading price was 24.15, which was 2.8 higher than the previous day. The implied volatity was 29.23, the open interest changed by 4 which increased total open position to 9
On 27 May NYKAA was trading at 263.15. The strike last trading price was 21.35, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 May NYKAA was trading at 266.35. The strike last trading price was 21.35, which was 21.35 higher than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 5
On 25 May NYKAA was trading at 270.05. The strike last trading price was 21.35, which was 2.35 higher than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 1
On 22 May NYKAA was trading at 277.25. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 1
On 21 May NYKAA was trading at 274.50. The strike last trading price was 19, which was -29.95 lower than the previous day. The implied volatity was 40.71, 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 -48.95 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 -48.95 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 -48.95 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 -48.95 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 -48.95 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 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
