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 1310 CE
Delta: 0.09 Vega: 0.46 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	2.15 ₹ 1,075	0.65 325.00	18.31	105 52,500	-7 -3,500	261 1,30,500
11 Dec	1215.00	1.5 ₹ 750	-0.15 -75.00	19.49	4 2,000	-1 -500	268 1,34,000
10 Dec	1209.30	1.65 ₹ 825	-0.65 -325.00	20.44	103 51,500	-57 -28,500	273 1,36,500
9 Dec	1215.80	2.3 ₹ 1,150	-0.3 -150.00	20.54	103 51,500	13 6,500	329 1,64,500
8 Dec	1214.80	2.5 ₹ 1,250	-3.6 -1800.00	20.61	171 85,500	-14 -7,000	322 1,61,000
5 Dec	1246.90	5.85 ₹ 2,925	-0.25 -125.00	17.83	94 47,000	6 3,000	337 1,68,500
4 Dec	1242.40	6.15 ₹ 3,075	-0.25 -125.00	18.99	153 76,500	19 9,500	332 1,66,000
3 Dec	1241.90	5.9 ₹ 2,950	-4.15 -2075.00	18.24	292 1,46,000	89 44,500	312 1,56,000
2 Dec	1258.90	9.95 ₹ 4,975	-0.4 -200.00	18.14	55 27,500	27 13,500	223 1,11,500
1 Dec	1260.60	10.3 ₹ 5,150	-0.7 -350.00	18.30	103 51,500	57 28,500	195 97,500
28 Nov	1261.10	10.95 ₹ 5,475	-1.95 -975.00	16.61	62 31,000	27 13,500	137 68,500
27 Nov	1266.40	13.1 ₹ 6,550	-3 -1500.00	16.50	89 44,500	52 26,000	108 54,000
26 Nov	1276.80	15.7 ₹ 7,850	3.85 1925.00	16.42	196 98,000	-1 -500	59 29,500
25 Nov	1263.20	11.6 ₹ 5,800	-1.8 -900.00	15.92	57 28,500	7 3,500	61 30,500

24 Nov	1269.20	11.2 ₹ 5,600	-7.15 -3575.00	14.35	46 23,000	20 10,000	55 27,500
21 Nov	1280.70	18.3 ₹ 9,150	-1.65 -825.00	15.78	14 7,000	1 500	34 17,000
20 Nov	1279.20	19.95 ₹ 9,975	-1.55 -775.00	16.43	29 14,500	14 7,000	33 16,500
19 Nov	1279.00	21.5 ₹ 10,750	-18.4 -9200.00	16.60	23 11,500	18 9,000	18 9,000
18 Nov	1265.10	39.9 ₹ 19,950	0 0.00	1.97	0 0	0 0	0 0
17 Nov	1270.30	39.9 ₹ 19,950	0 0.00	1.60	0 0	0 0	0 0
14 Nov	1271.60	39.9 ₹ 19,950	0 0.00	1.50	0 0	0 0	0 0
13 Nov	1275.20	39.9 ₹ 19,950	0 0.00	1.22	0 0	0 0	0 0
12 Nov	1278.20	39.9 ₹ 19,950	0 0.00	1.09	0 0	0 0	0 0
11 Nov	1268.10	39.9 ₹ 19,950	0 0.00	1.50	0 0	0 0	0 0
10 Nov	1262.90	39.9 ₹ 19,950	0 0.00	1.86	0 0	0 0	0 0
7 Nov	1262.70	39.9 ₹ 19,950	0 0.00	1.66	0 0	0 0	0 0
6 Nov	1266.10	39.9 ₹ 19,950	0 0.00	1.21	0 0	0 0	0 0
4 Nov	1265.00	39.9 ₹ 19,950	0 0.00	1.35	0 0	0 0	0 0
3 Nov	1266.70	39.9 ₹ 19,950	0 0.00	1.19	0 0	0 0	0 0
31 Oct	1271.60	39.9 ₹ 19,950	0 0.00	-	0 0	0 0	0 0
30 Oct	1279.90	39.9 ₹ 19,950	0 0.00	0.52	0 0	0 0	0 0
29 Oct	1273.00	39.9 ₹ 19,950	0 0.00	0.76	0 0	0 0	0 0

For Nestle India Limited - strike price 1310 expiring on 30DEC2025

Delta for 1310 CE is 0.09

Historical price for 1310 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 2.15, which was 0.65 higher than the previous day. The implied volatity was 18.31, the open interest changed by -7 which decreased total open position to 261

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 19.49, the open interest changed by -1 which decreased total open position to 268

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 20.44, the open interest changed by -57 which decreased total open position to 273

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 20.54, the open interest changed by 13 which increased total open position to 329

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 2.5, which was -3.6 lower than the previous day. The implied volatity was 20.61, the open interest changed by -14 which decreased total open position to 322

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 5.85, which was -0.25 lower than the previous day. The implied volatity was 17.83, the open interest changed by 6 which increased total open position to 337

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 6.15, which was -0.25 lower than the previous day. The implied volatity was 18.99, the open interest changed by 19 which increased total open position to 332

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 5.9, which was -4.15 lower than the previous day. The implied volatity was 18.24, the open interest changed by 89 which increased total open position to 312

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 9.95, which was -0.4 lower than the previous day. The implied volatity was 18.14, the open interest changed by 27 which increased total open position to 223

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 10.3, which was -0.7 lower than the previous day. The implied volatity was 18.30, the open interest changed by 57 which increased total open position to 195

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 10.95, which was -1.95 lower than the previous day. The implied volatity was 16.61, the open interest changed by 27 which increased total open position to 137

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 13.1, which was -3 lower than the previous day. The implied volatity was 16.50, the open interest changed by 52 which increased total open position to 108

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 15.7, which was 3.85 higher than the previous day. The implied volatity was 16.42, the open interest changed by -1 which decreased total open position to 59

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 11.6, which was -1.8 lower than the previous day. The implied volatity was 15.92, the open interest changed by 7 which increased total open position to 61

On 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 11.2, which was -7.15 lower than the previous day. The implied volatity was 14.35, the open interest changed by 20 which increased total open position to 55

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 18.3, which was -1.65 lower than the previous day. The implied volatity was 15.78, the open interest changed by 1 which increased total open position to 34

On 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 19.95, which was -1.55 lower than the previous day. The implied volatity was 16.43, the open interest changed by 14 which increased total open position to 33

On 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 21.5, which was -18.4 lower than the previous day. The implied volatity was 16.60, the open interest changed by 18 which increased total open position to 18

On 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 39.9, which was 0 lower than the previous day. The implied volatity was 1.97, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.60, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.50, 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 39.9, 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 12 Nov NESTLEIND was trading at 1278.20. The strike last trading price was 39.9, which was 0 lower than the previous day. The implied volatity was 1.09, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.50, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.86, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.66, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.21, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.35, 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 39.9, which was 0 lower than the previous day. The implied volatity was 1.19, 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 39.9, 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 39.9, which was 0 lower than the previous day. The implied volatity was 0.52, 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 39.9, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0

NESTLEIND 30DEC2025 1310 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	12 6,000
11 Dec	1215.00	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	12 6,000
10 Dec	1209.30	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	12 6,000
9 Dec	1215.80	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
8 Dec	1214.80	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	12 6,000
5 Dec	1246.90	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
4 Dec	1242.40	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
3 Dec	1241.90	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
2 Dec	1258.90	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
1 Dec	1260.60	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
28 Nov	1261.10	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
27 Nov	1266.40	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
26 Nov	1276.80	48.05 ₹ 24,025	3.35 1675.00	-	0 0	0 0	0 0
25 Nov	1263.20	48.05 ₹ 24,025	3.35 1675.00	17.34	1 500	0 0	12 6,000
24 Nov	1269.20	46.8 ₹ 23,400	2.8 1400.00	18.46	34 17,000	10 5,000	11 5,500
21 Nov	1280.70	44 ₹ 22,000	-9.5 -4750.00	20.21	1 500	0 0	0 0
20 Nov	1279.20	53.5 ₹ 26,750	-11.65 -5825.00	-	0 0	0 0	0 0
19 Nov	1279.00	53.5 ₹ 26,750	-11.65 -5825.00	-	0 0	0 0	0 0
18 Nov	1265.10	53.5 ₹ 26,750	-11.65 -5825.00	21.11	2 1,000	1 500	1 500
17 Nov	1270.30	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
14 Nov	1271.60	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
13 Nov	1275.20	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
12 Nov	1278.20	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
11 Nov	1268.10	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
10 Nov	1262.90	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
7 Nov	1262.70	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
6 Nov	1266.10	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
4 Nov	1265.00	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
3 Nov	1266.70	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
31 Oct	1271.60	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
30 Oct	1279.90	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0
29 Oct	1273.00	65.15 ₹ 32,575	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1310 expiring on 30DEC2025

Delta for 1310 PE is -

Historical price for 1310 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 48.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 48.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 48.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 48.05, which was 3.35 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 48.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 48.05, which was 3.35 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 48.05, which was 3.35 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 48.05, which was 3.35 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 48.05, which was 3.35 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 48.05, which was 3.35 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 48.05, which was 3.35 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 48.05, which was 3.35 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 48.05, which was 3.35 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 48.05, which was 3.35 higher than the previous day. The implied volatity was 17.34, the open interest changed by 0 which decreased total open position to 12

On 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 46.8, which was 2.8 higher than the previous day. The implied volatity was 18.46, the open interest changed by 10 which increased total open position to 11

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 44, which was -9.5 lower than the previous day. The implied volatity was 20.21, 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 53.5, which was -11.65 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 53.5, which was -11.65 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 53.5, which was -11.65 lower than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 1

On 17 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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

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