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 1180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	59.6 ₹ 29,800	16.05 8025.00	-	8 4,000	1 500	14 7,000
11 Dec	1215.00	42.9 ₹ 21,450	4.4 2200.00	-	4 2,000	1 500	13 6,500
10 Dec	1209.30	38.5 ₹ 19,250	-12.05 -6025.00	9.75	7 3,500	-1 -500	11 5,500
9 Dec	1215.80	50.55 ₹ 25,275	2.65 1325.00	20.25	28 14,000	7 3,500	11 5,500
8 Dec	1214.80	46.25 ₹ 23,125	-55.75 -27875.00	15.25	5 2,500	2 1,000	3 1,500
5 Dec	1246.90	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
4 Dec	1242.40	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
3 Dec	1241.90	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
2 Dec	1258.90	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
1 Dec	1260.60	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
28 Nov	1261.10	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
27 Nov	1266.40	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
26 Nov	1276.80	102 ₹ 51,000	52.1 26050.00	-	0 0	0 0	0 0
25 Nov	1263.20	102 ₹ 51,000	52.1 26050.00	-	0 0	1 500	0 0
24 Nov	1269.20	102 ₹ 51,000	52.1 26050.00	22.25	1 500	0 0	0 0
21 Nov	1280.70	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
20 Nov	1279.20	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
19 Nov	1279.00	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.10	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
17 Nov	1270.30	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
28 Oct	1271.00	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
16 Oct	1276.60	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
15 Oct	1222.30	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
14 Oct	1175.50	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
13 Oct	1188.10	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0

10 Oct	1199.50	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
9 Oct	1187.80	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
8 Oct	1180.50	49.9 ₹ 24,950	0 0.00	-	0 0	0 0	0 0
7 Oct	1176.80	49.9 ₹ 24,950	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 1180 expiring on 30DEC2025

Delta for 1180 CE is -

Historical price for 1180 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 59.6, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 42.9, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 38.5, which was -12.05 lower than the previous day. The implied volatity was 9.75, the open interest changed by -1 which decreased total open position to 11

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 50.55, which was 2.65 higher than the previous day. The implied volatity was 20.25, the open interest changed by 7 which increased total open position to 11

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 46.25, which was -55.75 lower than the previous day. The implied volatity was 15.25, the open interest changed by 2 which increased total open position to 3

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 102, which was 52.1 higher 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 102, which was 52.1 higher 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 102, which was 52.1 higher 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 102, which was 52.1 higher 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 102, which was 52.1 higher 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 102, which was 52.1 higher 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 102, which was 52.1 higher 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 102, which was 52.1 higher 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 102, which was 52.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 102, which was 52.1 higher than the previous day. The implied volatity was 22.25, 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 49.9, 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 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 49.9, 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 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 49.9, 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 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 49.9, 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 17 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 49.9, 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 28 Oct NESTLEIND was trading at 1271.00. The strike last trading price was 49.9, 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 16 Oct NESTLEIND was trading at 1276.60. The strike last trading price was 49.9, 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 49.9, 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 49.9, 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 49.9, 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 49.9, 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 49.9, 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 49.9, 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 49.9, 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 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 1180 PE
Delta: -0.08 Vega: 0.42 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	1.75 ₹ 875	-2.35 -1175.00	16.51	304 1,52,000	-61 -30,500	499 2,49,500
11 Dec	1215.00	4 ₹ 2,000	-1.7 -850.00	16.42	90 45,000	-21 -10,500	559 2,79,500
10 Dec	1209.30	5.5 ₹ 2,750	0.5 250.00	16.18	140 70,000	-6 -3,000	582 2,91,000
9 Dec	1215.80	5 ₹ 2,500	-0.5 -250.00	16.88	203 1,01,500	-35 -17,500	592 2,96,000
8 Dec	1214.80	5.55 ₹ 2,775	3.6 1800.00	17.02	384 1,92,000	-30 -15,000	625 3,12,500
5 Dec	1246.90	1.9 ₹ 950	-0.75 -375.00	16.79	66 33,000	-2 -1,000	656 3,28,000
4 Dec	1242.40	2.55 ₹ 1,275	-0.75 -375.00	16.80	92 46,000	-15 -7,500	658 3,29,000
3 Dec	1241.90	3.35 ₹ 1,675	1.45 725.00	17.89	150 75,000	26 13,000	673 3,36,500
2 Dec	1258.90	1.9 ₹ 950	-0.35 -175.00	17.72	11 5,500	3 1,500	647 3,23,500
1 Dec	1260.60	2.2 ₹ 1,100	0 0.00	17.91	166 83,000	32 16,000	644 3,22,000
28 Nov	1261.10	2.2 ₹ 1,100	0.15 75.00	17.91	136 68,000	48 24,000	612 3,06,000
27 Nov	1266.40	2 ₹ 1,000	0.05 25.00	18.11	227 1,13,500	147 73,500	564 2,82,000
26 Nov	1276.80	1.95 ₹ 975	-1.1 -550.00	18.63	516 2,58,000	356 1,78,000	417 2,08,500
25 Nov	1263.20	3.2 ₹ 1,600	0.6 300.00	19.11	104 52,000	12 6,000	59 29,500
24 Nov	1269.20	2.6 ₹ 1,300	-56.5 -28250.00	18.52	49 24,500	46 23,000	46 23,000
21 Nov	1280.70	59.1 ₹ 29,550	0 0.00	7.36	0 0	0 0	0 0
20 Nov	1279.20	59.1 ₹ 29,550	0 0.00	7.32	0 0	0 0	0 0
19 Nov	1279.00	59.1 ₹ 29,550	0 0.00	7.36	0 0	0 0	0 0
18 Nov	1265.10	59.1 ₹ 29,550	0 0.00	6.46	0 0	0 0	0 0
17 Nov	1270.30	59.1 ₹ 29,550	0 0.00	6.74	0 0	0 0	0 0
28 Oct	1271.00	59.1 ₹ 29,550	0 0.00	-	0 0	0 0	0 0
16 Oct	1276.60	59.1 ₹ 29,550	0 0.00	-	0 0	0 0	0 0
15 Oct	1222.30	59.1 ₹ 29,550	0 0.00	-	0 0	0 0	0 0
14 Oct	1175.50	59.1 ₹ 29,550	0 0.00	1.08	0 0	0 0	0 0
13 Oct	1188.10	59.1 ₹ 29,550	0 0.00	-	0 0	0 0	0 0
10 Oct	1199.50	59.1 ₹ 29,550	0 0.00	2.23	0 0	0 0	0 0
9 Oct	1187.80	59.1 ₹ 29,550	0 0.00	1.76	0 0	0 0	0 0
8 Oct	1180.50	59.1 ₹ 29,550	0 0.00	1.22	0 0	0 0	0 0
7 Oct	1176.80	59.1 ₹ 29,550	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	0.92	0 0	0 0	0 0

For Nestle India Limited - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.08

Historical price for 1180 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 1.75, which was -2.35 lower than the previous day. The implied volatity was 16.51, the open interest changed by -61 which decreased total open position to 499

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 4, which was -1.7 lower than the previous day. The implied volatity was 16.42, the open interest changed by -21 which decreased total open position to 559

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 5.5, which was 0.5 higher than the previous day. The implied volatity was 16.18, the open interest changed by -6 which decreased total open position to 582

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 5, which was -0.5 lower than the previous day. The implied volatity was 16.88, the open interest changed by -35 which decreased total open position to 592

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 5.55, which was 3.6 higher than the previous day. The implied volatity was 17.02, the open interest changed by -30 which decreased total open position to 625

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 16.79, the open interest changed by -2 which decreased total open position to 656

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was 16.80, the open interest changed by -15 which decreased total open position to 658

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 3.35, which was 1.45 higher than the previous day. The implied volatity was 17.89, the open interest changed by 26 which increased total open position to 673

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 17.72, the open interest changed by 3 which increased total open position to 647

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 17.91, the open interest changed by 32 which increased total open position to 644

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 17.91, the open interest changed by 48 which increased total open position to 612

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 18.11, the open interest changed by 147 which increased total open position to 564

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 1.95, which was -1.1 lower than the previous day. The implied volatity was 18.63, the open interest changed by 356 which increased total open position to 417

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 3.2, which was 0.6 higher than the previous day. The implied volatity was 19.11, the open interest changed by 12 which increased total open position to 59

On 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 2.6, which was -56.5 lower than the previous day. The implied volatity was 18.52, the open interest changed by 46 which increased total open position to 46

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 59.1, which was 0 lower than the previous day. The implied volatity was 7.36, 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 59.1, which was 0 lower than the previous day. The implied volatity was 7.32, 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 59.1, which was 0 lower than the previous day. The implied volatity was 7.36, 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 59.1, which was 0 lower than the previous day. The implied volatity was 6.46, 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 59.1, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0

On 28 Oct NESTLEIND was trading at 1271.00. The strike last trading price was 59.1, 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 Oct NESTLEIND was trading at 1276.60. The strike last trading price was 59.1, 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 59.1, 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 59.1, which was 0 lower than the previous day. The implied volatity was 1.08, 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 59.1, 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 59.1, 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 9 Oct NESTLEIND was trading at 1187.80. The strike last trading price was 59.1, which was 0 lower than the previous day. The implied volatity was 1.76, 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 59.1, which was 0 lower than the previous day. The implied volatity was 1.22, 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 59.1, 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 0.92, 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