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 1210 CE
Delta: 0.79 Vega: 0.80 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	35.2 ₹ 17,600	14.35 7175.00	14.38	68 34,000	-15 -7,500	53 26,500
11 Dec	1215.00	21.65 ₹ 10,825	2.25 1125.00	12.73	146 73,000	-18 -9,000	71 35,500
10 Dec	1209.30	19.95 ₹ 9,975	-3.8 -1900.00	14.06	165 82,500	43 21,500	88 44,000
9 Dec	1215.80	22.75 ₹ 11,375	-72.1 -36050.00	13.33	228 1,14,000	46 23,000	46 23,000
8 Dec	1214.80	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
5 Dec	1246.90	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
4 Dec	1242.40	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
3 Dec	1241.90	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.90	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.60	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
28 Nov	1261.10	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
27 Nov	1266.40	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
26 Nov	1276.80	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
25 Nov	1263.20	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
24 Nov	1269.20	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
21 Nov	1280.70	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0

20 Nov	1279.20	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
19 Nov	1279.00	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.10	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
17 Nov	1270.30	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
14 Nov	1271.60	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
13 Nov	1275.20	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
12 Nov	1278.20	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
11 Nov	1268.10	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
10 Nov	1262.90	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
7 Nov	1262.70	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
6 Nov	1266.10	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
4 Nov	1265.00	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
3 Nov	1266.70	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
31 Oct	1271.60	94.85 ₹ 47,425	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1210 expiring on 30DEC2025

Delta for 1210 CE is 0.79

Historical price for 1210 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 35.2, which was 14.35 higher than the previous day. The implied volatity was 14.38, the open interest changed by -15 which decreased total open position to 53

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 21.65, which was 2.25 higher than the previous day. The implied volatity was 12.73, the open interest changed by -18 which decreased total open position to 71

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 19.95, which was -3.8 lower than the previous day. The implied volatity was 14.06, the open interest changed by 43 which increased total open position to 88

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 22.75, which was -72.1 lower than the previous day. The implied volatity was 13.33, the open interest changed by 46 which increased total open position to 46

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 94.85, 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 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 94.85, 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 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 94.85, 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 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 94.85, 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 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 94.85, 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 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 94.85, 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 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 94.85, 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 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 94.85, 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 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 94.85, 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 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 94.85, 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 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 94.85, 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 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 94.85, 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 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 94.85, 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 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 94.85, 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 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 94.85, 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 17 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 94.85, 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 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 94.85, 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 Nov NESTLEIND was trading at 1275.20. The strike last trading price was 94.85, 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 12 Nov NESTLEIND was trading at 1278.20. The strike last trading price was 94.85, 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 11 Nov NESTLEIND was trading at 1268.10. The strike last trading price was 94.85, 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 Nov NESTLEIND was trading at 1262.90. The strike last trading price was 94.85, 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 7 Nov NESTLEIND was trading at 1262.70. The strike last trading price was 94.85, 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 6 Nov NESTLEIND was trading at 1266.10. The strike last trading price was 94.85, 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 4 Nov NESTLEIND was trading at 1265.00. The strike last trading price was 94.85, 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 Nov NESTLEIND was trading at 1266.70. The strike last trading price was 94.85, 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 31 Oct NESTLEIND was trading at 1271.60. The strike last trading price was 94.85, 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

NESTLEIND 30DEC2025 1210 PE
Delta: -0.23 Vega: 0.83 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	5.6 ₹ 2,800	-6.25 -3125.00	15.30	234 1,17,000	9 4,500	208 1,04,000
11 Dec	1215.00	11.25 ₹ 5,625	-4.15 -2075.00	15.50	158 79,000	3 1,500	197 98,500
10 Dec	1209.30	14.65 ₹ 7,325	1.55 775.00	16.15	318 1,59,000	3 1,500	193 96,500
9 Dec	1215.80	12.9 ₹ 6,450	-1.25 -625.00	16.12	273 1,36,500	21 10,500	192 96,000
8 Dec	1214.80	14.5 ₹ 7,250	9.15 4575.00	16.93	135 67,500	23 11,500	168 84,000
5 Dec	1246.90	5.7 ₹ 2,850	-1.3 -650.00	16.42	28 14,000	-4 -2,000	146 73,000
4 Dec	1242.40	7 ₹ 3,500	-1.05 -525.00	16.28	54 27,000	-6 -3,000	150 75,000
3 Dec	1241.90	8.3 ₹ 4,150	3.35 1675.00	17.37	54 27,000	34 17,000	157 78,500
2 Dec	1258.90	4.9 ₹ 2,450	-0.55 -275.00	16.99	28 14,000	-4 -2,000	113 56,500
1 Dec	1260.60	5.1 ₹ 2,550	-0.4 -200.00	16.79	21 10,500	1 500	117 58,500
28 Nov	1261.10	5.55 ₹ 2,775	0.5 250.00	17.55	78 39,000	15 7,500	114 57,000
27 Nov	1266.40	4.8 ₹ 2,400	0.45 225.00	17.50	104 52,000	46 23,000	100 50,000
26 Nov	1276.80	4.35 ₹ 2,175	-0.75 -375.00	17.78	84 42,000	32 16,000	53 26,500
25 Nov	1263.20	5.1 ₹ 2,550	-0.15 -75.00	-	0 0	0 0	0 0
24 Nov	1269.20	5.1 ₹ 2,550	-0.15 -75.00	-	0 0	4 2,000	0 0
21 Nov	1280.70	5.1 ₹ 2,550	-0.15 -75.00	18.20	20 10,000	4 2,000	21 10,500
20 Nov	1279.20	5.25 ₹ 2,625	-2.75 -1375.00	18.23	1 500	0 0	16 8,000
19 Nov	1279.00	8 ₹ 4,000	-1.65 -825.00	21.13	7 3,500	3 1,500	15 7,500
18 Nov	1265.10	9.65 ₹ 4,825	0.65 325.00	-	0 0	1 500	0 0
17 Nov	1270.30	9.65 ₹ 4,825	0.65 325.00	20.68	1 500	0 0	11 5,500
14 Nov	1271.60	9 ₹ 4,500	0.7 350.00	-	0 0	1 500	0 0
13 Nov	1275.20	9 ₹ 4,500	0.7 350.00	20.14	1 500	0 0	10 5,000
12 Nov	1278.20	8.3 ₹ 4,150	-3.15 -1575.00	20.02	12 6,000	4 2,000	10 5,000
11 Nov	1268.10	11.45 ₹ 5,725	-9.7 -4850.00	-	0 0	0 0	0 0
10 Nov	1262.90	11.45 ₹ 5,725	-9.7 -4850.00	-	0 0	0 0	0 0
7 Nov	1262.70	11.45 ₹ 5,725	-9.7 -4850.00	-	0 0	0 0	0 0
6 Nov	1266.10	11.45 ₹ 5,725	-9.7 -4850.00	-	0 0	0 0	0 0
4 Nov	1265.00	11.45 ₹ 5,725	-9.7 -4850.00	-	0 0	0 0	0 0
3 Nov	1266.70	11.45 ₹ 5,725	-9.7 -4850.00	-	0 0	0 0	0 0
31 Oct	1271.60	11.45 ₹ 5,725	-9.7 -4850.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1210 expiring on 30DEC2025

Delta for 1210 PE is -0.23

Historical price for 1210 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 5.6, which was -6.25 lower than the previous day. The implied volatity was 15.30, the open interest changed by 9 which increased total open position to 208

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 11.25, which was -4.15 lower than the previous day. The implied volatity was 15.50, the open interest changed by 3 which increased total open position to 197

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 14.65, which was 1.55 higher than the previous day. The implied volatity was 16.15, the open interest changed by 3 which increased total open position to 193

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 12.9, which was -1.25 lower than the previous day. The implied volatity was 16.12, the open interest changed by 21 which increased total open position to 192

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 14.5, which was 9.15 higher than the previous day. The implied volatity was 16.93, the open interest changed by 23 which increased total open position to 168

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 5.7, which was -1.3 lower than the previous day. The implied volatity was 16.42, the open interest changed by -4 which decreased total open position to 146

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 16.28, the open interest changed by -6 which decreased total open position to 150

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 8.3, which was 3.35 higher than the previous day. The implied volatity was 17.37, the open interest changed by 34 which increased total open position to 157

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 4.9, which was -0.55 lower than the previous day. The implied volatity was 16.99, the open interest changed by -4 which decreased total open position to 113

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 5.1, which was -0.4 lower than the previous day. The implied volatity was 16.79, the open interest changed by 1 which increased total open position to 117

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 5.55, which was 0.5 higher than the previous day. The implied volatity was 17.55, the open interest changed by 15 which increased total open position to 114

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was 17.50, the open interest changed by 46 which increased total open position to 100

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 4.35, which was -0.75 lower than the previous day. The implied volatity was 17.78, the open interest changed by 32 which increased total open position to 53

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was 18.20, the open interest changed by 4 which increased total open position to 21

On 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 16

On 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 8, which was -1.65 lower than the previous day. The implied volatity was 21.13, the open interest changed by 3 which increased total open position to 15

On 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 9.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 9.65, which was 0.65 higher than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 11

On 14 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 9, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov NESTLEIND was trading at 1275.20. The strike last trading price was 9, which was 0.7 higher than the previous day. The implied volatity was 20.14, the open interest changed by 0 which decreased total open position to 10

On 12 Nov NESTLEIND was trading at 1278.20. The strike last trading price was 8.3, which was -3.15 lower than the previous day. The implied volatity was 20.02, the open interest changed by 4 which increased total open position to 10

On 11 Nov NESTLEIND was trading at 1268.10. The strike last trading price was 11.45, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov NESTLEIND was trading at 1262.90. The strike last trading price was 11.45, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov NESTLEIND was trading at 1262.70. The strike last trading price was 11.45, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov NESTLEIND was trading at 1266.10. The strike last trading price was 11.45, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov NESTLEIND was trading at 1265.00. The strike last trading price was 11.45, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov NESTLEIND was trading at 1266.70. The strike last trading price was 11.45, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct NESTLEIND was trading at 1271.60. The strike last trading price was 11.45, which was -9.7 lower than the previous day. The implied volatity was -, 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