NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
16 Sep 2024 04:10 PM IST
| NESTLEIND 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2549.60 | 113.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2531.40 | 113.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2527.85 | 113.4 | 0.00 | 0 | -400 | 0 | ||||
| 11 Sept | 2526.85 | 113.4 | -13.70 | 1,000 | -400 | 2,600 | ||||
| 10 Sept | 2535.50 | 127.1 | 30.65 | 800 | 0 | 3,200 | ||||
| 9 Sept | 2516.75 | 96.45 | -8.20 | 600 | -400 | 3,400 | ||||
| 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 16 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 113.4, 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 Sept NESTLEIND was trading at 2531.40. The strike last trading price was 113.4, 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 Sept NESTLEIND was trading at 2527.85. The strike last trading price was 113.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 11 Sept NESTLEIND was trading at 2526.85. The strike last trading price was 113.4, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2600
On 10 Sept NESTLEIND was trading at 2535.50. The strike last trading price was 127.1, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 9 Sept NESTLEIND was trading at 2516.75. The strike last trading price was 96.45, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3400
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 |
| 16 Sept | 2549.60 | 2.6 | -1.00 | 11,400 | 1,200 | 16,400 |
| 13 Sept | 2531.40 | 3.6 | -1.00 | 22,600 | -3,400 | 15,600 |
| 12 Sept | 2527.85 | 4.6 | -0.60 | 58,200 | 4,200 | 18,200 |
| 11 Sept | 2526.85 | 5.2 | 0.45 | 21,000 | 1,800 | 14,200 |
| 10 Sept | 2535.50 | 4.75 | -1.90 | 78,400 | -11,400 | 12,400 |
| 9 Sept | 2516.75 | 6.65 | -2.70 | 74,600 | -1,400 | 22,200 |
| 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 16 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 2.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16400
On 13 Sept NESTLEIND was trading at 2531.40. The strike last trading price was 3.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 15600
On 12 Sept NESTLEIND was trading at 2527.85. The strike last trading price was 4.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 18200
On 11 Sept NESTLEIND was trading at 2526.85. The strike last trading price was 5.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 14200
On 10 Sept NESTLEIND was trading at 2535.50. The strike last trading price was 4.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 12400
On 9 Sept NESTLEIND was trading at 2516.75. The strike last trading price was 6.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 22200
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