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 1330 CE
Delta: 0.06 Vega: 0.35 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	1.55 ₹ 775	0.4 200.00	20.38	105 52,500	12 6,000	364 1,82,000
11 Dec	1215.00	1.15 ₹ 575	-0.15 -75.00	21.59	14 7,000	-6 -3,000	352 1,76,000
10 Dec	1209.30	1.3 ₹ 650	-0.4 -200.00	22.53	40 20,000	0 0	358 1,79,000
9 Dec	1215.80	1.65 ₹ 825	-0.4 -200.00	22.16	82 41,000	-47 -23,500	360 1,80,000
8 Dec	1214.80	1.9 ₹ 950	-2.25 -1125.00	22.44	228 1,14,000	-55 -27,500	415 2,07,500
5 Dec	1246.90	3.85 ₹ 1,925	-0.3 -150.00	18.95	151 75,500	49 24,500	471 2,35,500
4 Dec	1242.40	4.15 ₹ 2,075	-0.05 -25.00	20.04	153 76,500	42 21,000	422 2,11,000
3 Dec	1241.90	4.15 ₹ 2,075	-2.3 -1150.00	19.57	243 1,21,500	54 27,000	380 1,90,000
2 Dec	1258.90	6.4 ₹ 3,200	-0.55 -275.00	18.70	174 87,000	115 57,500	357 1,78,500
1 Dec	1260.60	6.7 ₹ 3,350	-0.35 -175.00	18.84	64 32,000	43 21,500	241 1,20,500
28 Nov	1261.10	7.1 ₹ 3,550	-1.2 -600.00	17.19	115 57,500	-7 -3,500	199 99,500
27 Nov	1266.40	8.4 ₹ 4,200	-2.45 -1225.00	16.86	144 72,000	58 29,000	206 1,03,000
26 Nov	1276.80	10.55 ₹ 5,275	3 1500.00	16.97	200 1,00,000	85 42,500	149 74,500
25 Nov	1263.20	7.4 ₹ 3,700	-1.3 -650.00	16.33	30 15,000	10 5,000	63 31,500
24 Nov	1269.20	8.55 ₹ 4,275	-3.6 -1800.00	16.17	18 9,000	5 2,500	54 27,000
21 Nov	1280.70	12 ₹ 6,000	-1.5 -750.00	15.90	36 18,000	20 10,000	44 22,000
20 Nov	1279.20	13.5 ₹ 6,750	0.4 200.00	16.59	47 23,500	6 3,000	20 10,000
19 Nov	1279.00	13.1 ₹ 6,550	-0.75 -375.00	15.66	11 5,500	7 3,500	14 7,000
18 Nov	1265.10	13.85 ₹ 6,925	-0.75 -375.00	18.87	6 3,000	4 2,000	6 3,000
17 Nov	1270.30	14.6 ₹ 7,300	-1.6 -800.00	18.11	1 500	0 0	2 1,000
14 Nov	1271.60	16.2 ₹ 8,100	-16.25 -8125.00	18.38	2 1,000	1 500	1 500
13 Nov	1275.20	32.45 ₹ 16,225	0 0.00	2.41	0 0	0 0	0 0
12 Nov	1278.20	32.45 ₹ 16,225	0 0.00	2.17	0 0	0 0	0 0
11 Nov	1268.10	32.45 ₹ 16,225	0 0.00	2.65	0 0	0 0	0 0
10 Nov	1262.90	32.45 ₹ 16,225	0 0.00	2.95	0 0	0 0	0 0
7 Nov	1262.70	32.45 ₹ 16,225	0 0.00	2.77	0 0	0 0	0 0
6 Nov	1266.10	32.45 ₹ 16,225	0 0.00	2.14	0 0	0 0	0 0
4 Nov	1265.00	32.45 ₹ 16,225	0 0.00	2.43	0 0	0 0	0 0

3 Nov	1266.70	32.45 ₹ 16,225	0 0.00	2.26	0 0	0 0	0 0
31 Oct	1271.60	32.45 ₹ 16,225	0 0.00	-	0 0	0 0	0 0
30 Oct	1279.90	32.45 ₹ 16,225	0 0.00	1.53	0 0	0 0	0 0
29 Oct	1273.00	32.45 ₹ 16,225	0 0.00	1.75	0 0	0 0	0 0

For Nestle India Limited - strike price 1330 expiring on 30DEC2025

Delta for 1330 CE is 0.06

Historical price for 1330 CE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 1.55, which was 0.4 higher than the previous day. The implied volatity was 20.38, the open interest changed by 12 which increased total open position to 364

On 11 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 21.59, the open interest changed by -6 which decreased total open position to 352

On 10 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 22.53, the open interest changed by 0 which decreased total open position to 358

On 9 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 1.65, which was -0.4 lower than the previous day. The implied volatity was 22.16, the open interest changed by -47 which decreased total open position to 360

On 8 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 1.9, which was -2.25 lower than the previous day. The implied volatity was 22.44, the open interest changed by -55 which decreased total open position to 415

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 3.85, which was -0.3 lower than the previous day. The implied volatity was 18.95, the open interest changed by 49 which increased total open position to 471

On 4 Dec NESTLEIND was trading at 1242.40. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was 20.04, the open interest changed by 42 which increased total open position to 422

On 3 Dec NESTLEIND was trading at 1241.90. The strike last trading price was 4.15, which was -2.3 lower than the previous day. The implied volatity was 19.57, the open interest changed by 54 which increased total open position to 380

On 2 Dec NESTLEIND was trading at 1258.90. The strike last trading price was 6.4, which was -0.55 lower than the previous day. The implied volatity was 18.70, the open interest changed by 115 which increased total open position to 357

On 1 Dec NESTLEIND was trading at 1260.60. The strike last trading price was 6.7, which was -0.35 lower than the previous day. The implied volatity was 18.84, the open interest changed by 43 which increased total open position to 241

On 28 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 7.1, which was -1.2 lower than the previous day. The implied volatity was 17.19, the open interest changed by -7 which decreased total open position to 199

On 27 Nov NESTLEIND was trading at 1266.40. The strike last trading price was 8.4, which was -2.45 lower than the previous day. The implied volatity was 16.86, the open interest changed by 58 which increased total open position to 206

On 26 Nov NESTLEIND was trading at 1276.80. The strike last trading price was 10.55, which was 3 higher than the previous day. The implied volatity was 16.97, the open interest changed by 85 which increased total open position to 149

On 25 Nov NESTLEIND was trading at 1263.20. The strike last trading price was 7.4, which was -1.3 lower than the previous day. The implied volatity was 16.33, the open interest changed by 10 which increased total open position to 63

On 24 Nov NESTLEIND was trading at 1269.20. The strike last trading price was 8.55, which was -3.6 lower than the previous day. The implied volatity was 16.17, the open interest changed by 5 which increased total open position to 54

On 21 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 12, which was -1.5 lower than the previous day. The implied volatity was 15.90, the open interest changed by 20 which increased total open position to 44

On 20 Nov NESTLEIND was trading at 1279.20. The strike last trading price was 13.5, which was 0.4 higher than the previous day. The implied volatity was 16.59, the open interest changed by 6 which increased total open position to 20

On 19 Nov NESTLEIND was trading at 1279.00. The strike last trading price was 13.1, which was -0.75 lower than the previous day. The implied volatity was 15.66, the open interest changed by 7 which increased total open position to 14

On 18 Nov NESTLEIND was trading at 1265.10. The strike last trading price was 13.85, which was -0.75 lower than the previous day. The implied volatity was 18.87, the open interest changed by 4 which increased total open position to 6

On 17 Nov NESTLEIND was trading at 1270.30. The strike last trading price was 14.6, which was -1.6 lower than the previous day. The implied volatity was 18.11, the open interest changed by 0 which decreased total open position to 2

On 14 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 16.2, which was -16.25 lower than the previous day. The implied volatity was 18.38, the open interest changed by 1 which increased total open position to 1

On 13 Nov NESTLEIND was trading at 1275.20. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 2.41, 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 32.45, which was 0 lower than the previous day. The implied volatity was 2.17, 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 32.45, which was 0 lower than the previous day. The implied volatity was 2.65, 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 32.45, which was 0 lower than the previous day. The implied volatity was 2.95, 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 32.45, which was 0 lower than the previous day. The implied volatity was 2.77, 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 32.45, which was 0 lower than the previous day. The implied volatity was 2.14, 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 32.45, which was 0 lower than the previous day. The implied volatity was 2.43, 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 32.45, which was 0 lower than the previous day. The implied volatity was 2.26, 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 32.45, 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 32.45, which was 0 lower than the previous day. The implied volatity was 1.53, 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 32.45, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

NESTLEIND 30DEC2025 1330 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1238.30	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
11 Dec	1215.00	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
10 Dec	1209.30	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
9 Dec	1215.80	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
8 Dec	1214.80	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
5 Dec	1246.90	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
4 Dec	1242.40	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
3 Dec	1241.90	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
2 Dec	1258.90	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.60	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
28 Nov	1261.10	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
27 Nov	1266.40	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
26 Nov	1276.80	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
25 Nov	1263.20	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
24 Nov	1269.20	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
21 Nov	1280.70	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
20 Nov	1279.20	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
19 Nov	1279.00	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
18 Nov	1265.10	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
17 Nov	1270.30	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
14 Nov	1271.60	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
13 Nov	1275.20	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
12 Nov	1278.20	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
11 Nov	1268.10	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
10 Nov	1262.90	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
7 Nov	1262.70	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
6 Nov	1266.10	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
4 Nov	1265.00	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
3 Nov	1266.70	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
31 Oct	1271.60	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
30 Oct	1279.90	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
29 Oct	1273.00	77.5 ₹ 38,750	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1330 expiring on 30DEC2025

Delta for 1330 PE is -

Historical price for 1330 PE is as follows

On 12 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 77.5, 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 Dec NESTLEIND was trading at 1215.00. The strike last trading price was 77.5, 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 Dec NESTLEIND was trading at 1209.30. The strike last trading price was 77.5, 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 Dec NESTLEIND was trading at 1215.80. The strike last trading price was 77.5, 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 Dec NESTLEIND was trading at 1214.80. The strike last trading price was 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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 77.5, 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