NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
06 Sep 2024 04:10 PM IST
| NESTLEIND 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2503.20 | 104.65 | -2.50 | 1,400 | 600 | 3,600 | ||||
| 5 Sept | 2504.90 | 107.15 | -24.85 | 2,800 | 1,400 | 2,800 | ||||
| 4 Sept | 2534.75 | 132 | 20.70 | 1,600 | 1,000 | 1,600 | ||||
| 3 Sept | 2530.75 | 111.3 | 0.00 | 0 | 200 | 0 | ||||
| 2 Sept | 2509.90 | 111.3 | -3.25 | 200 | 0 | 400 | ||||
| 30 Aug | 2500.75 | 114.55 | 0.00 | 0 | 400 | 0 | ||||
| 29 Aug | 2504.55 | 114.55 | -31.15 | 400 | 0 | 0 | ||||
| 28 Aug | 2492.50 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2521.45 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2519.55 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2529.20 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2551.00 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 2551.75 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2518.50 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2503.15 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2525.45 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2474.60 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2484.70 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2473.10 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2504.70 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2489.10 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2522.80 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2508.50 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2510.90 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2495.10 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2484.00 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2456.35 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2457.65 | 145.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2470.30 | 145.7 | 0 | 0 | 0 | |||||
For Nestle India Limited - strike price 2420 expiring on 26SEP2024
Delta for 2420 CE is -
Historical price for 2420 CE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 104.65, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 107.15, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2800
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 132, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1600
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 111.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 111.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 114.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 114.55, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 145.7, 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 0
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 145.7, 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 0
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 145.7, 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 0
On 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 145.7, 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 0
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 145.7, 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 0
On 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 145.7, 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 0
On 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 145.7, 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 0
On 19 Aug NESTLEIND was trading at 2503.15. The strike last trading price was 145.7, 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 0
On 16 Aug NESTLEIND was trading at 2525.45. The strike last trading price was 145.7, 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 0
On 14 Aug NESTLEIND was trading at 2474.60. The strike last trading price was 145.7, 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 0
On 13 Aug NESTLEIND was trading at 2484.70. The strike last trading price was 145.7, 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 0
On 12 Aug NESTLEIND was trading at 2473.10. The strike last trading price was 145.7, 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 0
On 9 Aug NESTLEIND was trading at 2504.70. The strike last trading price was 145.7, 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 0
On 8 Aug NESTLEIND was trading at 2489.10. The strike last trading price was 145.7, 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 0
On 7 Aug NESTLEIND was trading at 2522.80. The strike last trading price was 145.7, 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 0
On 6 Aug NESTLEIND was trading at 2508.50. The strike last trading price was 145.7, 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 0
On 5 Aug NESTLEIND was trading at 2510.90. The strike last trading price was 145.7, 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 0
On 2 Aug NESTLEIND was trading at 2495.10. The strike last trading price was 145.7, 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 0
On 1 Aug NESTLEIND was trading at 2484.00. The strike last trading price was 145.7, 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 0
On 31 Jul NESTLEIND was trading at 2456.35. The strike last trading price was 145.7, 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 0
On 30 Jul NESTLEIND was trading at 2457.65. The strike last trading price was 145.7, 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 0
On 29 Jul NESTLEIND was trading at 2470.30. The strike last trading price was 145.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NESTLEIND 2420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2503.20 | 9.35 | 0.10 | 83,800 | -14,800 | 23,600 |
| 5 Sept | 2504.90 | 9.25 | 1.70 | 52,000 | 25,600 | 38,000 |
| 4 Sept | 2534.75 | 7.55 | 1.25 | 10,600 | 4,000 | 12,200 |
| 3 Sept | 2530.75 | 6.3 | -3.50 | 14,000 | -600 | 8,400 |
| 2 Sept | 2509.90 | 9.8 | -2.55 | 8,800 | 400 | 9,400 |
| 30 Aug | 2500.75 | 12.35 | -1.50 | 16,800 | 6,800 | 8,800 |
| 29 Aug | 2504.55 | 13.85 | -40.90 | 2,000 | 1,200 | 1,200 |
| 28 Aug | 2492.50 | 54.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2521.45 | 54.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2519.55 | 54.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2529.20 | 54.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2551.00 | 54.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2551.75 | 54.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2518.50 | 54.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2503.15 | 54.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2525.45 | 54.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2474.60 | 54.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2484.70 | 54.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2473.10 | 54.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2504.70 | 54.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2489.10 | 54.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2522.80 | 54.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2508.50 | 54.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2510.90 | 54.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2495.10 | 54.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2484.00 | 54.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2456.35 | 54.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2457.65 | 54.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2470.30 | 54.75 | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2420 expiring on 26SEP2024
Delta for 2420 PE is -
Historical price for 2420 PE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 9.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 23600
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 9.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 38000
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 7.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12200
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 6.3, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 8400
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 9.8, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9400
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 12.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8800
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 13.85, which was -40.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 54.75, 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 0
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 54.75, 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 0
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 54.75, 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 0
On 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 54.75, 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 0
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 54.75, 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 0
On 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 54.75, 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 0
On 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 54.75, 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 0
On 19 Aug NESTLEIND was trading at 2503.15. The strike last trading price was 54.75, 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 0
On 16 Aug NESTLEIND was trading at 2525.45. The strike last trading price was 54.75, 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 0
On 14 Aug NESTLEIND was trading at 2474.60. The strike last trading price was 54.75, 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 0
On 13 Aug NESTLEIND was trading at 2484.70. The strike last trading price was 54.75, 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 0
On 12 Aug NESTLEIND was trading at 2473.10. The strike last trading price was 54.75, 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 0
On 9 Aug NESTLEIND was trading at 2504.70. The strike last trading price was 54.75, 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 0
On 8 Aug NESTLEIND was trading at 2489.10. The strike last trading price was 54.75, 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 0
On 7 Aug NESTLEIND was trading at 2522.80. The strike last trading price was 54.75, 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 0
On 6 Aug NESTLEIND was trading at 2508.50. The strike last trading price was 54.75, 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 0
On 5 Aug NESTLEIND was trading at 2510.90. The strike last trading price was 54.75, 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 0
On 2 Aug NESTLEIND was trading at 2495.10. The strike last trading price was 54.75, 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 0
On 1 Aug NESTLEIND was trading at 2484.00. The strike last trading price was 54.75, 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 0
On 31 Jul NESTLEIND was trading at 2456.35. The strike last trading price was 54.75, 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 0
On 30 Jul NESTLEIND was trading at 2457.65. The strike last trading price was 54.75, 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 0
On 29 Jul NESTLEIND was trading at 2470.30. The strike last trading price was 54.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0