`
[--[65.84.65.76]--]
NESTLEIND
Nestle India Limited

2211.2 -2.95 (-0.13%)

Back to Option Chain


Historical option data for NESTLEIND

21 Nov 2024 04:10 PM IST
NESTLEIND 28NOV2024 2380 CE
Delta: 0.04
Vega: 0.25
Theta: -0.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2211.20 1.35 -0.15 29.41 287 -54 309
20 Nov 2214.15 1.5 0.00 26.56 216 64 363
19 Nov 2214.15 1.5 -0.25 26.56 216 64 363
18 Nov 2213.20 1.75 -0.10 24.71 252 -71 302
14 Nov 2182.80 1.85 -1.40 23.83 366 61 378
13 Nov 2235.25 3.25 -0.95 19.53 364 -69 322
12 Nov 2256.20 4.2 -3.30 18.84 672 117 418
11 Nov 2279.05 7.5 -3.70 17.13 499 81 305
8 Nov 2295.65 11.2 3.15 16.85 312 -19 224
7 Nov 2262.85 8.05 -2.25 17.92 186 50 241
6 Nov 2275.60 10.3 -0.25 17.81 191 19 192
5 Nov 2262.45 10.55 0.90 18.73 170 -6 172
4 Nov 2246.20 9.65 -9.85 19.94 249 42 176
1 Nov 2282.30 19.5 0.25 19.54 10 2 134
31 Oct 2262.95 19.25 -4.55 - 202 36 131
30 Oct 2276.30 23.8 2.25 - 78 7 95
29 Oct 2267.40 21.55 -3.95 - 33 6 88
28 Oct 2272.05 25.5 0.50 - 65 20 82
25 Oct 2260.70 25 1.30 - 62 1 62
24 Oct 2258.65 23.7 -22.60 - 67 29 60
23 Oct 2327.15 46.3 -9.35 - 28 7 29
22 Oct 2350.25 55.65 0.65 - 56 10 22
21 Oct 2354.65 55 -354.40 - 17 11 11
18 Oct 2350.25 409.4 0.00 - 0 0 0
17 Oct 2378.70 409.4 - 0 0 0


For Nestle India Limited - strike price 2380 expiring on 28NOV2024

Delta for 2380 CE is 0.04

Historical price for 2380 CE is as follows

On 21 Nov NESTLEIND was trading at 2211.20. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by -54 which decreased total open position to 309


On 20 Nov NESTLEIND was trading at 2214.15. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 26.56, the open interest changed by 64 which increased total open position to 363


On 19 Nov NESTLEIND was trading at 2214.15. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 26.56, the open interest changed by 64 which increased total open position to 363


On 18 Nov NESTLEIND was trading at 2213.20. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was 24.71, the open interest changed by -71 which decreased total open position to 302


On 14 Nov NESTLEIND was trading at 2182.80. The strike last trading price was 1.85, which was -1.40 lower than the previous day. The implied volatity was 23.83, the open interest changed by 61 which increased total open position to 378


On 13 Nov NESTLEIND was trading at 2235.25. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 19.53, the open interest changed by -69 which decreased total open position to 322


On 12 Nov NESTLEIND was trading at 2256.20. The strike last trading price was 4.2, which was -3.30 lower than the previous day. The implied volatity was 18.84, the open interest changed by 117 which increased total open position to 418


On 11 Nov NESTLEIND was trading at 2279.05. The strike last trading price was 7.5, which was -3.70 lower than the previous day. The implied volatity was 17.13, the open interest changed by 81 which increased total open position to 305


On 8 Nov NESTLEIND was trading at 2295.65. The strike last trading price was 11.2, which was 3.15 higher than the previous day. The implied volatity was 16.85, the open interest changed by -19 which decreased total open position to 224


On 7 Nov NESTLEIND was trading at 2262.85. The strike last trading price was 8.05, which was -2.25 lower than the previous day. The implied volatity was 17.92, the open interest changed by 50 which increased total open position to 241


On 6 Nov NESTLEIND was trading at 2275.60. The strike last trading price was 10.3, which was -0.25 lower than the previous day. The implied volatity was 17.81, the open interest changed by 19 which increased total open position to 192


On 5 Nov NESTLEIND was trading at 2262.45. The strike last trading price was 10.55, which was 0.90 higher than the previous day. The implied volatity was 18.73, the open interest changed by -6 which decreased total open position to 172


On 4 Nov NESTLEIND was trading at 2246.20. The strike last trading price was 9.65, which was -9.85 lower than the previous day. The implied volatity was 19.94, the open interest changed by 42 which increased total open position to 176


On 1 Nov NESTLEIND was trading at 2282.30. The strike last trading price was 19.5, which was 0.25 higher than the previous day. The implied volatity was 19.54, the open interest changed by 2 which increased total open position to 134


On 31 Oct NESTLEIND was trading at 2262.95. The strike last trading price was 19.25, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NESTLEIND was trading at 2276.30. The strike last trading price was 23.8, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NESTLEIND was trading at 2267.40. The strike last trading price was 21.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NESTLEIND was trading at 2272.05. The strike last trading price was 25.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NESTLEIND was trading at 2260.70. The strike last trading price was 25, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NESTLEIND was trading at 2258.65. The strike last trading price was 23.7, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NESTLEIND was trading at 2327.15. The strike last trading price was 46.3, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NESTLEIND was trading at 2350.25. The strike last trading price was 55.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NESTLEIND was trading at 2354.65. The strike last trading price was 55, which was -354.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NESTLEIND was trading at 2350.25. The strike last trading price was 409.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NESTLEIND was trading at 2378.70. The strike last trading price was 409.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


NESTLEIND 28NOV2024 2380 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2211.20 159.35 0.00 0.00 0 0 0
20 Nov 2214.15 159.35 0.00 - 1 0 90
19 Nov 2214.15 159.35 -34.05 - 1 0 90
18 Nov 2213.20 193.4 0.00 0.00 0 -4 0
14 Nov 2182.80 193.4 54.90 36.33 5 -3 91
13 Nov 2235.25 138.5 12.00 26.49 4 3 94
12 Nov 2256.20 126.5 30.70 23.28 7 1 88
11 Nov 2279.05 95.8 2.45 20.38 4 2 88
8 Nov 2295.65 93.35 -46.05 22.27 1 0 85
7 Nov 2262.85 139.4 14.85 35.55 1 0 85
6 Nov 2275.60 124.55 0.00 0.00 0 0 0
5 Nov 2262.45 124.55 -12.60 26.81 3 1 86
4 Nov 2246.20 137.15 19.60 25.38 33 11 84
1 Nov 2282.30 117.55 0.00 0.00 0 5 0
31 Oct 2262.95 117.55 20.30 - 13 4 72
30 Oct 2276.30 97.25 -19.50 - 45 34 68
29 Oct 2267.40 116.75 8.35 - 18 2 27
28 Oct 2272.05 108.4 0.40 - 24 14 24
25 Oct 2260.70 108 3.00 - 7 -1 10
24 Oct 2258.65 105 40.00 - 1 0 11
23 Oct 2327.15 65 0.00 - 2 0 11
22 Oct 2350.25 65 0.00 - 5 1 11
21 Oct 2354.65 65 -0.45 - 2 0 8
18 Oct 2350.25 65.45 9.10 - 4 -2 9
17 Oct 2378.70 56.35 - 25 10 10


For Nestle India Limited - strike price 2380 expiring on 28NOV2024

Delta for 2380 PE is 0.00

Historical price for 2380 PE is as follows

On 21 Nov NESTLEIND was trading at 2211.20. The strike last trading price was 159.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov NESTLEIND was trading at 2214.15. The strike last trading price was 159.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90


On 19 Nov NESTLEIND was trading at 2214.15. The strike last trading price was 159.35, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90


On 18 Nov NESTLEIND was trading at 2213.20. The strike last trading price was 193.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 14 Nov NESTLEIND was trading at 2182.80. The strike last trading price was 193.4, which was 54.90 higher than the previous day. The implied volatity was 36.33, the open interest changed by -3 which decreased total open position to 91


On 13 Nov NESTLEIND was trading at 2235.25. The strike last trading price was 138.5, which was 12.00 higher than the previous day. The implied volatity was 26.49, the open interest changed by 3 which increased total open position to 94


On 12 Nov NESTLEIND was trading at 2256.20. The strike last trading price was 126.5, which was 30.70 higher than the previous day. The implied volatity was 23.28, the open interest changed by 1 which increased total open position to 88


On 11 Nov NESTLEIND was trading at 2279.05. The strike last trading price was 95.8, which was 2.45 higher than the previous day. The implied volatity was 20.38, the open interest changed by 2 which increased total open position to 88


On 8 Nov NESTLEIND was trading at 2295.65. The strike last trading price was 93.35, which was -46.05 lower than the previous day. The implied volatity was 22.27, the open interest changed by 0 which decreased total open position to 85


On 7 Nov NESTLEIND was trading at 2262.85. The strike last trading price was 139.4, which was 14.85 higher than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 85


On 6 Nov NESTLEIND was trading at 2275.60. The strike last trading price was 124.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov NESTLEIND was trading at 2262.45. The strike last trading price was 124.55, which was -12.60 lower than the previous day. The implied volatity was 26.81, the open interest changed by 1 which increased total open position to 86


On 4 Nov NESTLEIND was trading at 2246.20. The strike last trading price was 137.15, which was 19.60 higher than the previous day. The implied volatity was 25.38, the open interest changed by 11 which increased total open position to 84


On 1 Nov NESTLEIND was trading at 2282.30. The strike last trading price was 117.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 31 Oct NESTLEIND was trading at 2262.95. The strike last trading price was 117.55, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct NESTLEIND was trading at 2276.30. The strike last trading price was 97.25, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct NESTLEIND was trading at 2267.40. The strike last trading price was 116.75, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct NESTLEIND was trading at 2272.05. The strike last trading price was 108.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct NESTLEIND was trading at 2260.70. The strike last trading price was 108, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct NESTLEIND was trading at 2258.65. The strike last trading price was 105, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct NESTLEIND was trading at 2327.15. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct NESTLEIND was trading at 2350.25. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct NESTLEIND was trading at 2354.65. The strike last trading price was 65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct NESTLEIND was trading at 2350.25. The strike last trading price was 65.45, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct NESTLEIND was trading at 2378.70. The strike last trading price was 56.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to