NESTLEIND

Nestle India Limited

1238.3 +23.30 (1.92%)

L: 1215.4 H: 1240

Back to Option Chain

Historical option data for NESTLEIND
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NESTLEIND 30-DEC-2025 1140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
11 Dec	1215.00	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
10 Dec	1209.30	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
9 Dec	1215.80	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
8 Dec	1214.80	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
3 Dec	1241.90	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.90	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.60	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
25 Nov	1263.20	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
15 Oct	1222.30	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
14 Oct	1175.50	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
13 Oct	1188.10	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0

10 Oct	1199.50	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
9 Oct	1187.80	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
8 Oct	1180.50	69.9 ₹ 34,950	0 0.00	-	0 0	0 0	0 0
7 Oct	1176.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1181.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1169.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is -

Historical price for 1140 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 69.9, 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 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 69.9, 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 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 69.9, 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 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 69.9, 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 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 69.9, 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 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 69.9, 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 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 69.9, 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 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 69.9, 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 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 69.9, 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 15 Oct NESTLEIND was trading at 1222.30. The strike last trading price was 69.9, 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 14 Oct NESTLEIND was trading at 1175.50. The strike last trading price was 69.9, 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 13 Oct NESTLEIND was trading at 1188.10. The strike last trading price was 69.9, 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 10 Oct NESTLEIND was trading at 1199.50. The strike last trading price was 69.9, 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 9 Oct NESTLEIND was trading at 1187.80. The strike last trading price was 69.9, 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 Oct NESTLEIND was trading at 1180.50. The strike last trading price was 69.9, 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 7 Oct NESTLEIND was trading at 1176.80. 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 6 Oct NESTLEIND was trading at 1181.70. 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 3 Oct NESTLEIND was trading at 1169.90. 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

NESTLEIND 30DEC2025 1140 PE
Delta: -0.03 Vega: 0.17 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	0.55 ₹ 275	-0.4 -200.00	19.84	2 1,000	0 0	15 7,500
11 Dec	1215.00	0.95 ₹ 475	-0.65 -325.00	18.42	19 9,500	-2 -1,000	15 7,500
10 Dec	1209.30	2.2 ₹ 1,100	0.85 425.00	20.53	13 6,500	0 0	4 2,000
9 Dec	1215.80	1.4 ₹ 700	-38.3 -19150.00	-	0 0	4 2,000	0 0
8 Dec	1214.80	1.4 ₹ 700	-38.3 -19150.00	18.39	7 3,500	4 2,000	4 2,000
3 Dec	1241.90	39.7 ₹ 19,850	0 0.00	8.78	0 0	0 0	0 0
2 Dec	1258.90	39.7 ₹ 19,850	0 0.00	9.86	0 0	0 0	0 0
1 Dec	1260.60	39.7 ₹ 19,850	0 0.00	9.82	0 0	0 0	0 0
25 Nov	1263.20	39.7 ₹ 19,850	0 0.00	9.35	0 0	0 0	0 0
15 Oct	1222.30	39.7 ₹ 19,850	0 0.00	-	0 0	0 0	0 0
14 Oct	1175.50	39.7 ₹ 19,850	0 0.00	-	0 0	0 0	0 0
13 Oct	1188.10	39.7 ₹ 19,850	0 0.00	-	0 0	0 0	0 0
10 Oct	1199.50	39.7 ₹ 19,850	0 0.00	4.21	0 0	0 0	0 0
9 Oct	1187.80	39.7 ₹ 19,850	0 0.00	3.76	0 0	0 0	0 0
8 Oct	1180.50	39.7 ₹ 19,850	0 0.00	3.23	0 0	0 0	0 0
7 Oct	1176.80	39.7 ₹ 19,850	0 0.00	-	0 0	0 0	0 0
6 Oct	1181.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1169.90	0 ₹ 0	0 0.00	2.89	0 0	0 0	0 0

For Nestle India Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.03

Historical price for 1140 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 15

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by -2 which decreased total open position to 15

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 2.2, which was 0.85 higher than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 4

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 1.4, which was -38.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 1.4, which was -38.3 lower than the previous day. The implied volatity was 18.39, the open interest changed by 4 which increased total open position to 4

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 0

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 9.82, the open interest changed by 0 which decreased total open position to 0

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 0

On 15 Oct NESTLEIND was trading at 1222.30. The strike last trading price was 39.7, 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 14 Oct NESTLEIND was trading at 1175.50. The strike last trading price was 39.7, 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 Oct NESTLEIND was trading at 1188.10. The strike last trading price was 39.7, 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 Oct NESTLEIND was trading at 1199.50. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0

On 9 Oct NESTLEIND was trading at 1187.80. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0

On 8 Oct NESTLEIND was trading at 1180.50. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0

On 7 Oct NESTLEIND was trading at 1176.80. The strike last trading price was 39.7, 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 3 Oct NESTLEIND was trading at 1169.90. The strike last trading price was 0, 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

Related Pages for NESTLEIND

NESTLEIND

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