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 1290 CE
Delta: 0.15 Vega: 0.65 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	3.65 ₹ 1,825	1.55 775.00	16.94	191 95,500	-38 -19,000	310 1,55,000
11 Dec	1215.00	2.15 ₹ 1,075	-0.15 -75.00	17.53	52 26,000	-2 -1,000	347 1,73,500
10 Dec	1209.30	2.25 ₹ 1,125	-0.9 -450.00	18.42	99 49,500	-19 -9,500	350 1,75,000
9 Dec	1215.80	3.15 ₹ 1,575	-0.6 -300.00	18.59	145 72,500	16 8,000	372 1,86,000
8 Dec	1214.80	3.7 ₹ 1,850	-5.55 -2775.00	19.19	283 1,41,500	42 21,000	357 1,78,500

5 Dec	1246.90	8.95 ₹ 4,475	-0.1 -50.00	16.65	147 73,500	-24 -12,000	319 1,59,500
4 Dec	1242.40	9 ₹ 4,500	-0.65 -325.00	17.73	127 63,500	26 13,000	345 1,72,500
3 Dec	1241.90	9.15 ₹ 4,575	-6.15 -3075.00	17.41	263 1,31,500	11 5,500	318 1,59,000
2 Dec	1258.90	15.3 ₹ 7,650	-0.5 -250.00	17.67	122 61,000	19 9,500	306 1,53,000
1 Dec	1260.60	15.6 ₹ 7,800	-1.05 -525.00	17.80	256 1,28,000	12 6,000	285 1,42,500
28 Nov	1261.10	16.25 ₹ 8,125	-3.2 -1600.00	15.79	327 1,63,500	27 13,500	274 1,37,000
27 Nov	1266.40	19.75 ₹ 9,875	-4.3 -2150.00	16.11	488 2,44,000	-13 -6,500	248 1,24,000
26 Nov	1276.80	23.45 ₹ 11,725	5 2500.00	16.21	1,331 6,65,500	215 1,07,500	259 1,29,500
25 Nov	1263.20	18.2 ₹ 9,100	-2.65 -1325.00	15.84	46 23,000	15 7,500	44 22,000
24 Nov	1269.20	19.6 ₹ 9,800	-28.85 -14425.00	15.18	39 19,500	29 14,500	29 14,500
21 Nov	1280.70	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
20 Nov	1279.20	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
19 Nov	1279.00	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.10	48.45 ₹ 24,225	0 0.00	0.74	0 0	0 0	0 0
17 Nov	1270.30	48.45 ₹ 24,225	0 0.00	0.39	0 0	0 0	0 0
14 Nov	1271.60	48.45 ₹ 24,225	0 0.00	0.32	0 0	0 0	0 0
13 Nov	1275.20	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
12 Nov	1278.20	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
11 Nov	1268.10	48.45 ₹ 24,225	0 0.00	0.36	0 0	0 0	0 0
10 Nov	1262.90	48.45 ₹ 24,225	0 0.00	0.74	0 0	0 0	0 0
7 Nov	1262.70	48.45 ₹ 24,225	0 0.00	0.56	0 0	0 0	0 0
6 Nov	1266.10	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
4 Nov	1265.00	48.45 ₹ 24,225	0 0.00	0.27	0 0	0 0	0 0
3 Nov	1266.70	48.45 ₹ 24,225	0 0.00	0.09	0 0	0 0	0 0
31 Oct	1271.60	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
30 Oct	1279.90	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0
29 Oct	1273.00	48.45 ₹ 24,225	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1290 expiring on 30DEC2025

Delta for 1290 CE is 0.15

Historical price for 1290 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 3.65, which was 1.55 higher than the previous day. The implied volatity was 16.94, the open interest changed by -38 which decreased total open position to 310

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 17.53, the open interest changed by -2 which decreased total open position to 347

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 2.25, which was -0.9 lower than the previous day. The implied volatity was 18.42, the open interest changed by -19 which decreased total open position to 350

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 3.15, which was -0.6 lower than the previous day. The implied volatity was 18.59, the open interest changed by 16 which increased total open position to 372

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 3.7, which was -5.55 lower than the previous day. The implied volatity was 19.19, the open interest changed by 42 which increased total open position to 357

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 8.95, which was -0.1 lower than the previous day. The implied volatity was 16.65, the open interest changed by -24 which decreased total open position to 319

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 9, which was -0.65 lower than the previous day. The implied volatity was 17.73, the open interest changed by 26 which increased total open position to 345

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 9.15, which was -6.15 lower than the previous day. The implied volatity was 17.41, the open interest changed by 11 which increased total open position to 318

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 15.3, which was -0.5 lower than the previous day. The implied volatity was 17.67, the open interest changed by 19 which increased total open position to 306

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 15.6, which was -1.05 lower than the previous day. The implied volatity was 17.80, the open interest changed by 12 which increased total open position to 285

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 16.25, which was -3.2 lower than the previous day. The implied volatity was 15.79, the open interest changed by 27 which increased total open position to 274

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 19.75, which was -4.3 lower than the previous day. The implied volatity was 16.11, the open interest changed by -13 which decreased total open position to 248

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 23.45, which was 5 higher than the previous day. The implied volatity was 16.21, the open interest changed by 215 which increased total open position to 259

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 18.2, which was -2.65 lower than the previous day. The implied volatity was 15.84, the open interest changed by 15 which increased total open position to 44

On 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 19.6, which was -28.85 lower than the previous day. The implied volatity was 15.18, the open interest changed by 29 which increased total open position to 29

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 48.45, 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 48.45, 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 48.45, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.74, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.39, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.32, 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 48.45, 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 48.45, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.36, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.74, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.56, 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 48.45, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.27, 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 48.45, which was 0 lower than the previous day. The implied volatity was 0.09, 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 48.45, 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 30 Oct NESTLEIND was trading at 1279.90. The strike last trading price was 48.45, 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 29 Oct NESTLEIND was trading at 1273.00. The strike last trading price was 48.45, 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 1290 PE
Delta: -0.87 Vega: 0.57 Theta: 0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	51.8 ₹ 25,900	-26.5 -13250.00	15.12	33 16,500	-27 -13,500	62 31,000
11 Dec	1215.00	78.3 ₹ 39,150	30.6 15300.00	-	0 0	0 0	89 44,500
10 Dec	1209.30	78.3 ₹ 39,150	30.6 15300.00	25.16	22 11,000	-9 -4,500	90 45,000
9 Dec	1215.80	47.7 ₹ 23,850	5.8 2900.00	-	0 0	0 0	0 0
8 Dec	1214.80	47.7 ₹ 23,850	5.8 2900.00	-	0 0	0 0	99 49,500
5 Dec	1246.90	47.7 ₹ 23,850	5.8 2900.00	20.60	3 1,500	-2 -1,000	100 50,000
4 Dec	1242.40	41.9 ₹ 20,950	4.35 2175.00	-	0 0	0 0	0 0
3 Dec	1241.90	41.9 ₹ 20,950	4.35 2175.00	-	0 0	0 0	0 0
2 Dec	1258.90	41.9 ₹ 20,950	4.35 2175.00	-	0 0	0 0	0 0
1 Dec	1260.60	41.9 ₹ 20,950	4.35 2175.00	20.40	13 6,500	0 0	102 51,000
28 Nov	1261.10	38.2 ₹ 19,100	5.25 2625.00	19.37	5 2,500	0 0	102 51,000
27 Nov	1266.40	32.7 ₹ 16,350	4.7 2350.00	17.81	35 17,500	10 5,000	103 51,500
26 Nov	1276.80	28.9 ₹ 14,450	-0.5 -250.00	17.44	161 80,500	57 28,500	94 47,000
25 Nov	1263.20	29.4 ₹ 14,700	-1.4 -700.00	-	0 0	0 0	0 0
24 Nov	1269.20	29.4 ₹ 14,700	-1.4 -700.00	-	0 0	0 0	0 0
21 Nov	1280.70	29.4 ₹ 14,700	-1.4 -700.00	-	0 0	1 500	0 0
20 Nov	1279.20	29.4 ₹ 14,700	-1.4 -700.00	18.04	7 3,500	0 0	36 18,000
19 Nov	1279.00	30.8 ₹ 15,400	-11.55 -5775.00	19.27	20 10,000	-1 -500	36 18,000
18 Nov	1265.10	42.35 ₹ 21,175	2.7 1350.00	21.53	1 500	0 0	37 18,500
17 Nov	1270.30	39.65 ₹ 19,825	-1.8 -900.00	21.33	2 1,000	0 0	36 18,000
14 Nov	1271.60	41.45 ₹ 20,725	7.5 3750.00	21.85	1 500	0 0	35 17,500
13 Nov	1275.20	33.95 ₹ 16,975	-0.05 -25.00	18.89	4 2,000	0 0	34 17,000
12 Nov	1278.20	34 ₹ 17,000	-19.9 -9950.00	19.41	38 19,000	34 17,000	34 17,000
11 Nov	1268.10	53.9 ₹ 26,950	0 0.00	-	0 0	0 0	0 0
10 Nov	1262.90	53.9 ₹ 26,950	0 0.00	-	0 0	0 0	0 0
7 Nov	1262.70	53.9 ₹ 26,950	0 0.00	-	0 0	0 0	0 0
6 Nov	1266.10	53.9 ₹ 26,950	0 0.00	0.13	0 0	0 0	0 0
4 Nov	1265.00	53.9 ₹ 26,950	0 0.00	-	0 0	0 0	0 0
3 Nov	1266.70	53.9 ₹ 26,950	0 0.00	-	0 0	0 0	0 0
31 Oct	1271.60	53.9 ₹ 26,950	0 0.00	-	0 0	0 0	0 0
30 Oct	1279.90	53.9 ₹ 26,950	0 0.00	0.66	0 0	0 0	0 0
29 Oct	1273.00	53.9 ₹ 26,950	0 0.00	0.40	0 0	0 0	0 0

For Nestle India Limited - strike price 1290 expiring on 30DEC2025

Delta for 1290 PE is -0.87

Historical price for 1290 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 51.8, which was -26.5 lower than the previous day. The implied volatity was 15.12, the open interest changed by -27 which decreased total open position to 62

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 78.3, which was 30.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 78.3, which was 30.6 higher than the previous day. The implied volatity was 25.16, the open interest changed by -9 which decreased total open position to 90

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 47.7, which was 5.8 higher 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 47.7, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 47.7, which was 5.8 higher than the previous day. The implied volatity was 20.60, the open interest changed by -2 which decreased total open position to 100

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 41.9, which was 4.35 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 41.9, which was 4.35 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 41.9, which was 4.35 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 41.9, which was 4.35 higher than the previous day. The implied volatity was 20.40, the open interest changed by 0 which decreased total open position to 102

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 38.2, which was 5.25 higher than the previous day. The implied volatity was 19.37, the open interest changed by 0 which decreased total open position to 102

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 32.7, which was 4.7 higher than the previous day. The implied volatity was 17.81, the open interest changed by 10 which increased total open position to 103

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 28.9, which was -0.5 lower than the previous day. The implied volatity was 17.44, the open interest changed by 57 which increased total open position to 94

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 29.4, which was -1.4 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 29.4, which was -1.4 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 29.4, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 29.4, which was -1.4 lower than the previous day. The implied volatity was 18.04, the open interest changed by 0 which decreased total open position to 36

On 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 30.8, which was -11.55 lower than the previous day. The implied volatity was 19.27, the open interest changed by -1 which decreased total open position to 36

On 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 42.35, which was 2.7 higher than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 37

On 17 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 39.65, which was -1.8 lower than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 36

On 14 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 41.45, which was 7.5 higher than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 35

On 13 Nov NESTLEIND was trading at 1275.20. The strike last trading price was 33.95, which was -0.05 lower than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 34

On 12 Nov NESTLEIND was trading at 1278.20. The strike last trading price was 34, which was -19.9 lower than the previous day. The implied volatity was 19.41, the open interest changed by 34 which increased total open position to 34

On 11 Nov NESTLEIND was trading at 1268.10. The strike last trading price was 53.9, 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 Nov NESTLEIND was trading at 1262.90. The strike last trading price was 53.9, 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 Nov NESTLEIND was trading at 1262.70. The strike last trading price was 53.9, 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 Nov NESTLEIND was trading at 1266.10. The strike last trading price was 53.9, which was 0 lower than the previous day. The implied volatity was 0.13, 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 53.9, 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 Nov NESTLEIND was trading at 1266.70. The strike last trading price was 53.9, 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 31 Oct NESTLEIND was trading at 1271.60. The strike last trading price was 53.9, 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 30 Oct NESTLEIND was trading at 1279.90. The strike last trading price was 53.9, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 29 Oct NESTLEIND was trading at 1273.00. The strike last trading price was 53.9, which was 0 lower than the previous day. The implied volatity was 0.40, 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