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 1160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	66.3 ₹ 33,150	10.05 5025.00	-	0 0	0 0	6 3,000
11 Dec	1215.00	66.3 ₹ 33,150	10.05 5025.00	20.04	5 2,500	0 0	6 3,000
10 Dec	1209.30	56.25 ₹ 28,125	-12.3 -6150.00	-	8 4,000	1 500	5 2,500
9 Dec	1215.80	68.55 ₹ 34,275	9.25 4625.00	23.02	8 4,000	3 1,500	3 1,500
8 Dec	1214.80	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
5 Dec	1246.90	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
4 Dec	1242.40	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
3 Dec	1241.90	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.90	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.60	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
28 Nov	1261.10	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
27 Nov	1266.40	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0

26 Nov	1276.80	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
25 Nov	1263.20	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
21 Nov	1280.70	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
20 Nov	1279.20	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
19 Nov	1279.00	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.10	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
17 Nov	1270.30	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
15 Oct	1222.30	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
14 Oct	1175.50	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
13 Oct	1188.10	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
10 Oct	1199.50	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
9 Oct	1187.80	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
8 Oct	1180.50	59.3 ₹ 29,650	0 0.00	-	0 0	0 0	0 0
7 Oct	1176.80	59.3 ₹ 29,650	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 1160 expiring on 30DEC2025

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 66.3, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 66.3, which was 10.05 higher than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 6

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 56.25, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 68.55, which was 9.25 higher than the previous day. The implied volatity was 23.02, the open interest changed by 3 which increased total open position to 3

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 59.3, 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 1160 PE
Delta: -0.05 Vega: 0.26 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	0.95 ₹ 475	-1.05 -525.00	18.12	29 14,500	1 500	566 2,83,000
11 Dec	1215.00	2 ₹ 1,000	-0.8 -400.00	17.47	1 500	0 0	565 2,82,500
10 Dec	1209.30	2.8 ₹ 1,400	0.45 225.00	17.13	66 33,000	12 6,000	575 2,87,500
9 Dec	1215.80	2.35 ₹ 1,175	-0.3 -150.00	17.28	148 74,000	46 23,000	563 2,81,500
8 Dec	1214.80	2.75 ₹ 1,375	1.65 825.00	17.51	246 1,23,000	94 47,000	515 2,57,500
5 Dec	1246.90	1.05 ₹ 525	-0.45 -225.00	17.88	195 97,500	164 82,000	421 2,10,500
4 Dec	1242.40	1.5 ₹ 750	-0.25 -125.00	18.03	48 24,000	3 1,500	257 1,28,500
3 Dec	1241.90	1.8 ₹ 900	0.75 375.00	18.51	55 27,500	-3 -1,500	250 1,25,000
2 Dec	1258.90	1 ₹ 500	-0.25 -125.00	18.37	19 9,500	12 6,000	253 1,26,500
1 Dec	1260.60	1.25 ₹ 625	-0.05 -25.00	19.15	2 1,000	0 0	239 1,19,500
28 Nov	1261.10	1.3 ₹ 650	-0.2 -100.00	18.76	19 9,500	6 3,000	239 1,19,500
27 Nov	1266.40	1.5 ₹ 750	-0.3 -150.00	19.82	224 1,12,000	205 1,02,500	234 1,17,000
26 Nov	1276.80	1.8 ₹ 900	-0.05 -25.00	-	0 0	18 9,000	0 0
25 Nov	1263.20	1.8 ₹ 900	-0.05 -25.00	19.45	36 18,000	17 8,500	28 14,000
21 Nov	1280.70	1.85 ₹ 925	-0.25 -125.00	-	0 0	2 1,000	0 0
20 Nov	1279.20	1.85 ₹ 925	-0.25 -125.00	20.25	3 1,500	1 500	10 5,000
19 Nov	1279.00	2.1 ₹ 1,050	-1.2 -600.00	20.82	4 2,000	0 0	8 4,000
18 Nov	1265.10	3.3 ₹ 1,650	0.35 175.00	21.00	2 1,000	1 500	8 4,000
17 Nov	1270.30	2.95 ₹ 1,475	-0.05 -25.00	20.84	8 4,000	3 1,500	6 3,000
15 Oct	1222.30	48.85 ₹ 24,425	0 0.00	-	0 0	0 0	0 0
14 Oct	1175.50	48.85 ₹ 24,425	0 0.00	-	0 0	0 0	0 0
13 Oct	1188.10	48.85 ₹ 24,425	0 0.00	-	0 0	0 0	0 0
10 Oct	1199.50	48.85 ₹ 24,425	0 0.00	3.22	0 0	0 0	0 0
9 Oct	1187.80	48.85 ₹ 24,425	0 0.00	2.76	0 0	0 0	0 0
8 Oct	1180.50	48.85 ₹ 24,425	0 0.00	2.23	0 0	0 0	0 0
7 Oct	1176.80	48.85 ₹ 24,425	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	1.91	0 0	0 0	0 0

For Nestle India Limited - strike price 1160 expiring on 30DEC2025

Delta for 1160 PE is -0.05

Historical price for 1160 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 0.95, which was -1.05 lower than the previous day. The implied volatity was 18.12, the open interest changed by 1 which increased total open position to 566

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 565

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 2.8, which was 0.45 higher than the previous day. The implied volatity was 17.13, the open interest changed by 12 which increased total open position to 575

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 2.35, which was -0.3 lower than the previous day. The implied volatity was 17.28, the open interest changed by 46 which increased total open position to 563

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 2.75, which was 1.65 higher than the previous day. The implied volatity was 17.51, the open interest changed by 94 which increased total open position to 515

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 17.88, the open interest changed by 164 which increased total open position to 421

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 18.03, the open interest changed by 3 which increased total open position to 257

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was 18.51, the open interest changed by -3 which decreased total open position to 250

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 18.37, the open interest changed by 12 which increased total open position to 253

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 239

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 18.76, the open interest changed by 6 which increased total open position to 239

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 19.82, the open interest changed by 205 which increased total open position to 234

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 19.45, the open interest changed by 17 which increased total open position to 28

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 20.25, the open interest changed by 1 which increased total open position to 10

On 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 2.1, which was -1.2 lower than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 8

On 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was 21.00, the open interest changed by 1 which increased total open position to 8

On 17 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 20.84, the open interest changed by 3 which increased total open position to 6

On 15 Oct NESTLEIND was trading at 1222.30. The strike last trading price was 48.85, 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 48.85, 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 48.85, 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 48.85, which was 0 lower than the previous day. The implied volatity was 3.22, 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 48.85, which was 0 lower than the previous day. The implied volatity was 2.76, 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 48.85, which was 0 lower than the previous day. The implied volatity was 2.23, 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 48.85, 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 1.91, 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