NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
14 Nov 2024 04:10 PM IST
| NESTLEIND 28NOV2024 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.37
Theta: -0.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2182.80 | 1.75 | -0.95 | 25.54 | 744 | 218 | 2,703 | |||
| 13 Nov | 2235.25 | 2.7 | -0.75 | 20.81 | 938 | -147 | 2,484 | |||
| 12 Nov | 2256.20 | 3.45 | -2.15 | 20.05 | 1,053 | 152 | 2,760 | |||
| 11 Nov | 2279.05 | 5.6 | -2.80 | 17.90 | 1,265 | 106 | 2,612 | |||
| 8 Nov | 2295.65 | 8.4 | 2.10 | 17.43 | 1,611 | -60 | 2,505 | |||
| 7 Nov | 2262.85 | 6.3 | -1.80 | 18.66 | 996 | 281 | 2,744 | |||
| 6 Nov | 2275.60 | 8.1 | -0.40 | 18.51 | 707 | 139 | 2,460 | |||
| 5 Nov | 2262.45 | 8.5 | 0.60 | 19.47 | 1,491 | 108 | 2,319 | |||
| 4 Nov | 2246.20 | 7.9 | -8.00 | 20.67 | 1,670 | 276 | 2,209 | |||
| 1 Nov | 2282.30 | 15.9 | 0.65 | 20.05 | 232 | 64 | 1,923 | |||
| 31 Oct | 2262.95 | 15.25 | -3.40 | - | 921 | 267 | 1,858 | |||
| 30 Oct | 2276.30 | 18.65 | 0.85 | - | 1,344 | -21 | 1,590 | |||
| 29 Oct | 2267.40 | 17.8 | -3.70 | - | 835 | 135 | 1,612 | |||
| 28 Oct | 2272.05 | 21.5 | 1.50 | - | 2,021 | 689 | 1,477 | |||
| 25 Oct | 2260.70 | 20 | -0.50 | - | 615 | -51 | 788 | |||
| 24 Oct | 2258.65 | 20.5 | -17.05 | - | 1,530 | 303 | 834 | |||
| 23 Oct | 2327.15 | 37.55 | -11.40 | - | 521 | 71 | 532 | |||
| 22 Oct | 2350.25 | 48.95 | 1.60 | - | 566 | -8 | 461 | |||
| 21 Oct | 2354.65 | 47.35 | 2.85 | - | 487 | 56 | 470 | |||
| 18 Oct | 2350.25 | 44.5 | -20.50 | - | 480 | 214 | 413 | |||
| 17 Oct | 2378.70 | 65 | -133.75 | - | 291 | 196 | 196 | |||
| 16 Oct | 2462.25 | 198.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2484.25 | 198.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2502.05 | 198.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2511.80 | 198.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2512.45 | 198.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2516.00 | 198.75 | 198.75 | - | 0 | 0 | 0 | |||
| 18 Sept | 2597.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 2546.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 2549.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 2531.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 2527.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 2526.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2535.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2516.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 2503.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 2504.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Sept | 2534.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 2530.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2509.90 | 0 | - | 0 | 0 | 0 | ||||
For Nestle India Limited - strike price 2400 expiring on 28NOV2024
Delta for 2400 CE is 0.04
Historical price for 2400 CE is as follows
On 14 Nov NESTLEIND was trading at 2182.80. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 25.54, the open interest changed by 218 which increased total open position to 2703
On 13 Nov NESTLEIND was trading at 2235.25. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 20.81, the open interest changed by -147 which decreased total open position to 2484
On 12 Nov NESTLEIND was trading at 2256.20. The strike last trading price was 3.45, which was -2.15 lower than the previous day. The implied volatity was 20.05, the open interest changed by 152 which increased total open position to 2760
On 11 Nov NESTLEIND was trading at 2279.05. The strike last trading price was 5.6, which was -2.80 lower than the previous day. The implied volatity was 17.90, the open interest changed by 106 which increased total open position to 2612
On 8 Nov NESTLEIND was trading at 2295.65. The strike last trading price was 8.4, which was 2.10 higher than the previous day. The implied volatity was 17.43, the open interest changed by -60 which decreased total open position to 2505
On 7 Nov NESTLEIND was trading at 2262.85. The strike last trading price was 6.3, which was -1.80 lower than the previous day. The implied volatity was 18.66, the open interest changed by 281 which increased total open position to 2744
On 6 Nov NESTLEIND was trading at 2275.60. The strike last trading price was 8.1, which was -0.40 lower than the previous day. The implied volatity was 18.51, the open interest changed by 139 which increased total open position to 2460
On 5 Nov NESTLEIND was trading at 2262.45. The strike last trading price was 8.5, which was 0.60 higher than the previous day. The implied volatity was 19.47, the open interest changed by 108 which increased total open position to 2319
On 4 Nov NESTLEIND was trading at 2246.20. The strike last trading price was 7.9, which was -8.00 lower than the previous day. The implied volatity was 20.67, the open interest changed by 276 which increased total open position to 2209
On 1 Nov NESTLEIND was trading at 2282.30. The strike last trading price was 15.9, which was 0.65 higher than the previous day. The implied volatity was 20.05, the open interest changed by 64 which increased total open position to 1923
On 31 Oct NESTLEIND was trading at 2262.95. The strike last trading price was 15.25, which was -3.40 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 18.65, which was 0.85 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 17.8, which was -3.70 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 21.5, which was 1.50 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 20, which was -0.50 lower 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 20.5, which was -17.05 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 37.55, which was -11.40 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 48.95, which was 1.60 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 47.35, which was 2.85 higher 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 44.5, which was -20.50 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 65, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NESTLEIND was trading at 2462.25. The strike last trading price was 198.75, 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 15 Oct NESTLEIND was trading at 2484.25. The strike last trading price was 198.75, 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 14 Oct NESTLEIND was trading at 2502.05. The strike last trading price was 198.75, 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 11 Oct NESTLEIND was trading at 2511.80. The strike last trading price was 198.75, 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 10 Oct NESTLEIND was trading at 2512.45. The strike last trading price was 198.75, 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 9 Oct NESTLEIND was trading at 2516.00. The strike last trading price was 198.75, which was 198.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NESTLEIND was trading at 2597.15. The strike last trading price was 0, 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 Sept NESTLEIND was trading at 2546.85. The strike last trading price was 0, 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 16 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 0, 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 13 Sept NESTLEIND was trading at 2531.40. The strike last trading price was 0, 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 12 Sept NESTLEIND was trading at 2527.85. The strike last trading price was 0, 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 11 Sept NESTLEIND was trading at 2526.85. The strike last trading price was 0, 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 10 Sept NESTLEIND was trading at 2535.50. The strike last trading price was 0, 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 9 Sept NESTLEIND was trading at 2516.75. The strike last trading price was 0, 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 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 0, 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 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 0, 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 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 0, 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 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 0, 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 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NESTLEIND 28NOV2024 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.38
Theta: 0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2182.80 | 204.65 | 44.90 | 25.77 | 32 | -3 | 1,252 |
| 13 Nov | 2235.25 | 159.75 | 13.75 | 30.33 | 17 | -6 | 1,255 |
| 12 Nov | 2256.20 | 146 | 21.00 | 25.37 | 49 | -11 | 1,264 |
| 11 Nov | 2279.05 | 125 | 15.15 | 29.40 | 17 | -2 | 1,276 |
| 8 Nov | 2295.65 | 109.85 | -29.40 | 23.11 | 49 | -15 | 1,277 |
| 7 Nov | 2262.85 | 139.25 | 10.90 | 27.18 | 92 | 46 | 1,265 |
| 6 Nov | 2275.60 | 128.35 | -11.15 | 24.86 | 38 | -4 | 1,219 |
| 5 Nov | 2262.45 | 139.5 | -13.05 | 26.61 | 14 | -4 | 1,225 |
| 4 Nov | 2246.20 | 152.55 | 30.55 | 24.89 | 59 | 14 | 1,230 |
| 1 Nov | 2282.30 | 122 | -9.80 | 23.95 | 6 | -2 | 1,217 |
| 31 Oct | 2262.95 | 131.8 | 7.75 | - | 290 | 197 | 1,219 |
| 30 Oct | 2276.30 | 124.05 | -7.95 | - | 169 | 131 | 1,022 |
| 29 Oct | 2267.40 | 132 | 5.75 | - | 309 | 258 | 889 |
| 28 Oct | 2272.05 | 126.25 | -7.75 | - | 240 | 124 | 621 |
| 25 Oct | 2260.70 | 134 | -8.35 | - | 51 | 17 | 497 |
| 24 Oct | 2258.65 | 142.35 | 57.45 | - | 70 | 16 | 479 |
| 23 Oct | 2327.15 | 84.9 | 16.70 | - | 40 | 18 | 462 |
| 22 Oct | 2350.25 | 68.2 | -5.80 | - | 74 | 9 | 441 |
| 21 Oct | 2354.65 | 74 | 0.85 | - | 43 | 6 | 430 |
| 18 Oct | 2350.25 | 73.15 | 8.20 | - | 100 | 16 | 424 |
| 17 Oct | 2378.70 | 64.95 | 30.95 | - | 597 | 309 | 408 |
| 16 Oct | 2462.25 | 34 | 6.00 | - | 76 | 49 | 98 |
| 15 Oct | 2484.25 | 28 | 0.00 | - | 33 | 23 | 49 |
| 14 Oct | 2502.05 | 28 | -6.05 | - | 9 | 7 | 26 |
| 11 Oct | 2511.80 | 34.05 | -0.95 | - | 5 | 0 | 19 |
| 10 Oct | 2512.45 | 35 | 5.00 | - | 3 | 2 | 19 |
| 9 Oct | 2516.00 | 30 | -21.00 | - | 17 | 15 | 16 |
| 18 Sept | 2597.15 | 51 | 51.00 | - | 0 | 0 | 0 |
| 17 Sept | 2546.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2549.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 2531.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2527.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2526.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2535.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2516.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2503.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 2504.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 2534.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 2530.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2509.90 | 0 | - | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2400 expiring on 28NOV2024
Delta for 2400 PE is -0.96
Historical price for 2400 PE is as follows
On 14 Nov NESTLEIND was trading at 2182.80. The strike last trading price was 204.65, which was 44.90 higher than the previous day. The implied volatity was 25.77, the open interest changed by -3 which decreased total open position to 1252
On 13 Nov NESTLEIND was trading at 2235.25. The strike last trading price was 159.75, which was 13.75 higher than the previous day. The implied volatity was 30.33, the open interest changed by -6 which decreased total open position to 1255
On 12 Nov NESTLEIND was trading at 2256.20. The strike last trading price was 146, which was 21.00 higher than the previous day. The implied volatity was 25.37, the open interest changed by -11 which decreased total open position to 1264
On 11 Nov NESTLEIND was trading at 2279.05. The strike last trading price was 125, which was 15.15 higher than the previous day. The implied volatity was 29.40, the open interest changed by -2 which decreased total open position to 1276
On 8 Nov NESTLEIND was trading at 2295.65. The strike last trading price was 109.85, which was -29.40 lower than the previous day. The implied volatity was 23.11, the open interest changed by -15 which decreased total open position to 1277
On 7 Nov NESTLEIND was trading at 2262.85. The strike last trading price was 139.25, which was 10.90 higher than the previous day. The implied volatity was 27.18, the open interest changed by 46 which increased total open position to 1265
On 6 Nov NESTLEIND was trading at 2275.60. The strike last trading price was 128.35, which was -11.15 lower than the previous day. The implied volatity was 24.86, the open interest changed by -4 which decreased total open position to 1219
On 5 Nov NESTLEIND was trading at 2262.45. The strike last trading price was 139.5, which was -13.05 lower than the previous day. The implied volatity was 26.61, the open interest changed by -4 which decreased total open position to 1225
On 4 Nov NESTLEIND was trading at 2246.20. The strike last trading price was 152.55, which was 30.55 higher than the previous day. The implied volatity was 24.89, the open interest changed by 14 which increased total open position to 1230
On 1 Nov NESTLEIND was trading at 2282.30. The strike last trading price was 122, which was -9.80 lower than the previous day. The implied volatity was 23.95, the open interest changed by -2 which decreased total open position to 1217
On 31 Oct NESTLEIND was trading at 2262.95. The strike last trading price was 131.8, which was 7.75 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 124.05, which was -7.95 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 132, which was 5.75 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 126.25, which was -7.75 lower 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 134, which was -8.35 lower 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 142.35, which was 57.45 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 84.9, which was 16.70 higher 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 68.2, which was -5.80 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 74, which was 0.85 higher 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 73.15, which was 8.20 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 64.95, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NESTLEIND was trading at 2462.25. The strike last trading price was 34, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NESTLEIND was trading at 2484.25. The strike last trading price was 28, 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 14 Oct NESTLEIND was trading at 2502.05. The strike last trading price was 28, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NESTLEIND was trading at 2511.80. The strike last trading price was 34.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NESTLEIND was trading at 2512.45. The strike last trading price was 35, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NESTLEIND was trading at 2516.00. The strike last trading price was 30, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NESTLEIND was trading at 2597.15. The strike last trading price was 51, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept NESTLEIND was trading at 2546.85. The strike last trading price was 0, 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 16 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 0, 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 13 Sept NESTLEIND was trading at 2531.40. The strike last trading price was 0, 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 12 Sept NESTLEIND was trading at 2527.85. The strike last trading price was 0, 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 11 Sept NESTLEIND was trading at 2526.85. The strike last trading price was 0, 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 10 Sept NESTLEIND was trading at 2535.50. The strike last trading price was 0, 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 9 Sept NESTLEIND was trading at 2516.75. The strike last trading price was 0, 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 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 0, 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 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 0, 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 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 0, 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 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 0, 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 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
