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 1150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1238.30	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
11 Dec	1215.00	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
10 Dec	1209.30	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
9 Dec	1215.80	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
8 Dec	1214.80	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
5 Dec	1246.90	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
4 Dec	1242.40	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
3 Dec	1241.90	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.90	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.60	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
28 Nov	1261.10	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
27 Nov	1266.40	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
26 Nov	1276.80	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
25 Nov	1263.20	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
21 Nov	1280.70	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
20 Nov	1279.20	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
19 Nov	1279.00	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.10	141.4 ₹ 70,700	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1150 expiring on 30DEC2025

Delta for 1150 CE is -

Historical price for 1150 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 141.4, 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 141.4, 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 141.4, 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 141.4, 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 141.4, 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 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 141.4, 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 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 141.4, 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 141.4, 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 141.4, 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 141.4, 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 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 141.4, 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 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 141.4, 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 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 141.4, 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 141.4, 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 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 141.4, 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 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 141.4, 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 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 141.4, 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 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 141.4, 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 1150 PE
Delta: -0.04 Vega: 0.21 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	0.75 ₹ 375	-0.8 -400.00	19.12	123 61,500	-32 -16,000	148 74,000
11 Dec	1215.00	1.55 ₹ 775	-0.35 -175.00	18.42	41 20,500	-7 -3,500	179 89,500
10 Dec	1209.30	1.9 ₹ 950	0.25 125.00	17.45	40 20,000	4 2,000	185 92,500
9 Dec	1215.80	1.7 ₹ 850	-0.25 -125.00	17.84	135 67,500	-7 -3,500	182 91,000
8 Dec	1214.80	2 ₹ 1,000	1.15 575.00	18.02	105 52,500	39 19,500	179 89,500
5 Dec	1246.90	0.85 ₹ 425	-0.2 -100.00	18.71	31 15,500	16 8,000	140 70,000
4 Dec	1242.40	1.05 ₹ 525	-0.3 -150.00	18.30	14 7,000	2 1,000	124 62,000
3 Dec	1241.90	1.4 ₹ 700	0.45 225.00	19.10	72 36,000	18 9,000	121 60,500
2 Dec	1258.90	0.95 ₹ 475	-0.1 -50.00	19.65	8 4,000	0 0	103 51,500
1 Dec	1260.60	1.05 ₹ 525	0 0.00	19.57	81 40,500	50 25,000	102 51,000
28 Nov	1261.10	1 ₹ 500	-0.05 -25.00	19.08	36 18,000	3 1,500	52 26,000
27 Nov	1266.40	1 ₹ 500	-0.05 -25.00	19.66	24 12,000	-1 -500	49 24,500
26 Nov	1276.80	1.05 ₹ 525	-0.45 -225.00	20.33	20 10,000	15 7,500	50 25,000
25 Nov	1263.20	1.5 ₹ 750	0.1 50.00	20.09	39 19,500	26 13,000	35 17,500
21 Nov	1280.70	1.4 ₹ 700	0 0.00	20.95	1 500	0 0	10 5,000
20 Nov	1279.20	1.4 ₹ 700	-0.4 -200.00	20.40	2 1,000	0 0	9 4,500
19 Nov	1279.00	1.8 ₹ 900	-0.7 -350.00	21.33	7 3,500	2 1,000	9 4,500
18 Nov	1265.10	2.5 ₹ 1,250	-0.5 -250.00	20.99	7 3,500	5 2,500	6 3,000

For Nestle India Limited - strike price 1150 expiring on 30DEC2025

Delta for 1150 PE is -0.04

Historical price for 1150 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 19.12, the open interest changed by -32 which decreased total open position to 148

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 18.42, the open interest changed by -7 which decreased total open position to 179

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 17.45, the open interest changed by 4 which increased total open position to 185

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 17.84, the open interest changed by -7 which decreased total open position to 182

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 2, which was 1.15 higher than the previous day. The implied volatity was 18.02, the open interest changed by 39 which increased total open position to 179

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 18.71, the open interest changed by 16 which increased total open position to 140

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 18.30, the open interest changed by 2 which increased total open position to 124

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was 19.10, the open interest changed by 18 which increased total open position to 121

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 103

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 19.57, the open interest changed by 50 which increased total open position to 102

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 19.08, the open interest changed by 3 which increased total open position to 52

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 19.66, the open interest changed by -1 which decreased total open position to 49

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 20.33, the open interest changed by 15 which increased total open position to 50

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 20.09, the open interest changed by 26 which increased total open position to 35

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 20.95, the open interest changed by 0 which decreased total open position to 10

On 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 20.40, the open interest changed by 0 which decreased total open position to 9

On 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 21.33, the open interest changed by 2 which increased total open position to 9

On 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 20.99, the open interest changed by 5 which increased total open position to 6

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