NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
14 Nov 2024 04:10 PM IST
| NESTLEIND 28NOV2024 2480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.21
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2182.80 | 0.95 | -0.30 | 29.92 | 25 | -10 | 103 | |||
| 13 Nov | 2235.25 | 1.25 | -0.50 | 24.96 | 9 | -3 | 113 | |||
| 12 Nov | 2256.20 | 1.75 | -0.60 | 24.53 | 43 | -8 | 131 | |||
| 11 Nov | 2279.05 | 2.35 | -0.85 | 21.80 | 111 | 31 | 143 | |||
| 8 Nov | 2295.65 | 3.2 | 0.20 | 20.48 | 82 | -19 | 113 | |||
| 7 Nov | 2262.85 | 3 | -0.85 | 22.24 | 31 | 1 | 132 | |||
| 6 Nov | 2275.60 | 3.85 | -0.25 | 21.97 | 43 | -2 | 130 | |||
| 5 Nov | 2262.45 | 4.1 | 0.05 | 22.68 | 81 | 14 | 132 | |||
| 4 Nov | 2246.20 | 4.05 | -3.45 | 23.89 | 37 | -4 | 117 | |||
| 1 Nov | 2282.30 | 7.5 | 0.00 | 22.38 | 3 | 0 | 121 | |||
| 31 Oct | 2262.95 | 7.5 | -1.60 | - | 27 | -7 | 121 | |||
| 30 Oct | 2276.30 | 9.1 | 0.75 | - | 221 | 61 | 128 | |||
| 29 Oct | 2267.40 | 8.35 | -1.65 | - | 33 | 2 | 66 | |||
| 28 Oct | 2272.05 | 10 | -0.65 | - | 33 | 21 | 62 | |||
| 25 Oct | 2260.70 | 10.65 | 0.00 | - | 1 | 0 | 41 | |||
| 24 Oct | 2258.65 | 10.65 | -16.85 | - | 28 | -4 | 43 | |||
| 23 Oct | 2327.15 | 27.5 | 3.00 | - | 2 | 0 | 46 | |||
| 22 Oct | 2350.25 | 24.5 | 2.35 | - | 13 | 3 | 47 | |||
| 21 Oct | 2354.65 | 22.15 | 1.35 | - | 4 | 0 | 44 | |||
| 18 Oct | 2350.25 | 20.8 | -16.20 | - | 44 | 23 | 44 | |||
| 17 Oct | 2378.70 | 37 | -33.50 | - | 25 | 17 | 20 | |||
| 16 Oct | 2462.25 | 70.5 | -13.05 | - | 2 | 1 | 3 | |||
| 15 Oct | 2484.25 | 83.55 | -6.50 | - | 2 | 0 | 2 | |||
| 14 Oct | 2502.05 | 90.05 | -59.10 | - | 2 | 0 | 0 | |||
| 11 Oct | 2511.80 | 149.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2512.45 | 149.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2516.00 | 149.15 | 149.15 | - | 0 | 0 | 0 | |||
| 19 Sept | 2634.20 | 0 | 0.00 | - | 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 2480 expiring on 28NOV2024
Delta for 2480 CE is 0.02
Historical price for 2480 CE is as follows
On 14 Nov NESTLEIND was trading at 2182.80. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 29.92, the open interest changed by -10 which decreased total open position to 103
On 13 Nov NESTLEIND was trading at 2235.25. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was 24.96, the open interest changed by -3 which decreased total open position to 113
On 12 Nov NESTLEIND was trading at 2256.20. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 24.53, the open interest changed by -8 which decreased total open position to 131
On 11 Nov NESTLEIND was trading at 2279.05. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 21.80, the open interest changed by 31 which increased total open position to 143
On 8 Nov NESTLEIND was trading at 2295.65. The strike last trading price was 3.2, which was 0.20 higher than the previous day. The implied volatity was 20.48, the open interest changed by -19 which decreased total open position to 113
On 7 Nov NESTLEIND was trading at 2262.85. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 22.24, the open interest changed by 1 which increased total open position to 132
On 6 Nov NESTLEIND was trading at 2275.60. The strike last trading price was 3.85, which was -0.25 lower than the previous day. The implied volatity was 21.97, the open interest changed by -2 which decreased total open position to 130
On 5 Nov NESTLEIND was trading at 2262.45. The strike last trading price was 4.1, which was 0.05 higher than the previous day. The implied volatity was 22.68, the open interest changed by 14 which increased total open position to 132
On 4 Nov NESTLEIND was trading at 2246.20. The strike last trading price was 4.05, which was -3.45 lower than the previous day. The implied volatity was 23.89, the open interest changed by -4 which decreased total open position to 117
On 1 Nov NESTLEIND was trading at 2282.30. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 121
On 31 Oct NESTLEIND was trading at 2262.95. The strike last trading price was 7.5, which was -1.60 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 9.1, which was 0.75 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 8.35, which was -1.65 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 10, which was -0.65 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 10.65, 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 24 Oct NESTLEIND was trading at 2258.65. The strike last trading price was 10.65, which was -16.85 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 27.5, 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 22 Oct NESTLEIND was trading at 2350.25. The strike last trading price was 24.5, which was 2.35 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 22.15, which was 1.35 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 20.8, which was -16.20 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 37, which was -33.50 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 70.5, which was -13.05 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 83.55, which was -6.50 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 90.05, which was -59.10 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 149.15, 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 149.15, 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 149.15, which was 149.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NESTLEIND was trading at 2634.20. 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 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 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2182.80 | 80 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2235.25 | 80 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2256.20 | 80 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2279.05 | 80 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2295.65 | 80 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2262.85 | 80 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2275.60 | 80 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2262.45 | 80 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2246.20 | 80 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2282.30 | 80 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2262.95 | 80 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2276.30 | 80 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2267.40 | 80 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2272.05 | 80 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2260.70 | 80 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2258.65 | 80 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2327.15 | 80 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2350.25 | 80 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2354.65 | 80 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2350.25 | 80 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2378.70 | 80 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2462.25 | 80 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2484.25 | 80 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2502.05 | 80 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2511.80 | 80 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2512.45 | 80 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2516.00 | 80 | 80.00 | - | 0 | 0 | 0 |
| 19 Sept | 2634.20 | 0 | 0.00 | - | 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 2480 expiring on 28NOV2024
Delta for 2480 PE is -
Historical price for 2480 PE is as follows
On 14 Nov NESTLEIND was trading at 2182.80. The strike last trading price was 80, 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 Nov NESTLEIND was trading at 2235.25. The strike last trading price was 80, 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 Nov NESTLEIND was trading at 2256.20. The strike last trading price was 80, 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 11 Nov NESTLEIND was trading at 2279.05. The strike last trading price was 80, 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 Nov NESTLEIND was trading at 2295.65. The strike last trading price was 80, 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 Nov NESTLEIND was trading at 2262.85. The strike last trading price was 80, 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 Nov NESTLEIND was trading at 2275.60. The strike last trading price was 80, 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 Nov NESTLEIND was trading at 2262.45. The strike last trading price was 80, 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 4 Nov NESTLEIND was trading at 2246.20. The strike last trading price was 80, 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 Nov NESTLEIND was trading at 2282.30. The strike last trading price was 80, 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 Oct NESTLEIND was trading at 2262.95. The strike last trading price was 80, 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 30 Oct NESTLEIND was trading at 2276.30. The strike last trading price was 80, 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 29 Oct NESTLEIND was trading at 2267.40. The strike last trading price was 80, 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 28 Oct NESTLEIND was trading at 2272.05. The strike last trading price was 80, 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 25 Oct NESTLEIND was trading at 2260.70. The strike last trading price was 80, 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 24 Oct NESTLEIND was trading at 2258.65. The strike last trading price was 80, 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 23 Oct NESTLEIND was trading at 2327.15. The strike last trading price was 80, 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 80, 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 80, 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 18 Oct NESTLEIND was trading at 2350.25. The strike last trading price was 80, 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 80, 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 Oct NESTLEIND was trading at 2462.25. The strike last trading price was 80, 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 80, 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 80, 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 80, 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 80, 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 80, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NESTLEIND was trading at 2634.20. 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 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
