NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
06 Sep 2024 04:10 PM IST
| NESTLEIND 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2503.20 | 48 | -1.75 | 4,81,800 | 78,600 | 3,83,400 | ||||
| 5 Sept | 2504.90 | 49.75 | -18.00 | 5,08,600 | 68,800 | 3,04,800 | ||||
|
|
||||||||||
| 4 Sept | 2534.75 | 67.75 | 0.25 | 2,45,000 | -3,000 | 2,36,000 | ||||
| 3 Sept | 2530.75 | 67.5 | 12.40 | 7,04,600 | -50,600 | 2,39,000 | ||||
| 2 Sept | 2509.90 | 55.1 | -0.45 | 3,60,200 | -2,400 | 2,90,200 | ||||
| 30 Aug | 2500.75 | 55.55 | -3.35 | 7,15,000 | 1,50,800 | 2,94,400 | ||||
| 29 Aug | 2504.55 | 58.9 | 2.20 | 3,92,400 | 45,800 | 1,41,600 | ||||
| 28 Aug | 2492.50 | 56.7 | -9.80 | 1,47,800 | 60,600 | 95,400 | ||||
| 27 Aug | 2521.45 | 66.5 | -5.50 | 32,600 | 9,000 | 35,000 | ||||
| 26 Aug | 2519.55 | 72 | -8.00 | 16,600 | 4,000 | 26,000 | ||||
| 23 Aug | 2529.20 | 80 | -13.00 | 5,800 | 1,000 | 22,000 | ||||
| 22 Aug | 2551.00 | 93 | 1.85 | 16,600 | 400 | 21,000 | ||||
| 21 Aug | 2551.75 | 91.15 | 19.15 | 14,000 | -2,600 | 20,800 | ||||
| 20 Aug | 2518.50 | 72 | 5.00 | 10,200 | 2,600 | 23,400 | ||||
| 19 Aug | 2503.15 | 67 | -17.80 | 16,400 | 9,600 | 20,400 | ||||
| 16 Aug | 2525.45 | 84.8 | 22.10 | 12,400 | 5,600 | 10,800 | ||||
| 14 Aug | 2474.60 | 62.7 | 0.00 | 400 | -200 | 5,000 | ||||
| 13 Aug | 2484.70 | 62.7 | 0.10 | 2,200 | 0 | 5,200 | ||||
| 12 Aug | 2473.10 | 62.6 | -19.05 | 4,200 | 3,400 | 5,200 | ||||
| 9 Aug | 2504.70 | 81.65 | 3.95 | 200 | 0 | 1,600 | ||||
| 8 Aug | 2489.10 | 77.7 | -14.30 | 1,600 | 600 | 1,200 | ||||
| 7 Aug | 2522.80 | 92 | -8.00 | 600 | 200 | 400 | ||||
| 6 Aug | 2508.50 | 100 | 0.00 | 0 | 200 | 0 | ||||
| 5 Aug | 2510.90 | 100 | -0.85 | 200 | 0 | 0 | ||||
| 2 Aug | 2495.10 | 100.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2484.00 | 100.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2457.65 | 100.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2470.30 | 100.85 | 0 | 0 | 0 | |||||
For Nestle India Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 48, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 78600 which increased total open position to 383400
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 49.75, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 304800
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 67.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 236000
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 67.5, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -50600 which decreased total open position to 239000
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 55.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 290200
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 55.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 150800 which increased total open position to 294400
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 58.9, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 45800 which increased total open position to 141600
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 56.7, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 60600 which increased total open position to 95400
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 66.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 35000
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 72, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26000
On 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 80, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 93, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21000
On 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 91.15, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 20800
On 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 72, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 23400
On 19 Aug NESTLEIND was trading at 2503.15. The strike last trading price was 67, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 20400
On 16 Aug NESTLEIND was trading at 2525.45. The strike last trading price was 84.8, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 10800
On 14 Aug NESTLEIND was trading at 2474.60. The strike last trading price was 62.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5000
On 13 Aug NESTLEIND was trading at 2484.70. The strike last trading price was 62.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 12 Aug NESTLEIND was trading at 2473.10. The strike last trading price was 62.6, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 5200
On 9 Aug NESTLEIND was trading at 2504.70. The strike last trading price was 81.65, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 8 Aug NESTLEIND was trading at 2489.10. The strike last trading price was 77.7, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 7 Aug NESTLEIND was trading at 2522.80. The strike last trading price was 92, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 6 Aug NESTLEIND was trading at 2508.50. The strike last trading price was 100, 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 5 Aug NESTLEIND was trading at 2510.90. The strike last trading price was 100, which was -0.85 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 100.85, 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 100.85, 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 100.85, 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 100.85, 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 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2503.20 | 32.1 | 0.05 | 3,10,400 | 44,000 | 1,68,000 |
| 5 Sept | 2504.90 | 32.05 | 8.50 | 3,58,000 | 8,200 | 1,23,800 |
| 4 Sept | 2534.75 | 23.55 | 0.70 | 2,01,800 | -31,000 | 1,15,600 |
| 3 Sept | 2530.75 | 22.85 | -8.25 | 4,29,600 | 2,200 | 1,46,400 |
| 2 Sept | 2509.90 | 31.1 | -2.00 | 1,51,800 | -4,200 | 1,43,600 |
| 30 Aug | 2500.75 | 33.1 | -5.90 | 3,04,200 | 41,800 | 1,51,200 |
| 29 Aug | 2504.55 | 39 | -2.75 | 1,27,600 | 35,200 | 1,09,600 |
| 28 Aug | 2492.50 | 41.75 | 6.85 | 1,14,400 | 26,800 | 74,200 |
| 27 Aug | 2521.45 | 34.9 | 2.75 | 30,400 | 4,800 | 47,400 |
| 26 Aug | 2519.55 | 32.15 | 3.15 | 32,000 | 14,400 | 42,400 |
| 23 Aug | 2529.20 | 29 | 2.05 | 17,600 | 5,800 | 28,000 |
| 22 Aug | 2551.00 | 26.95 | -0.45 | 13,600 | -200 | 22,400 |
| 21 Aug | 2551.75 | 27.4 | -8.60 | 15,400 | 3,000 | 22,800 |
| 20 Aug | 2518.50 | 36 | -6.00 | 12,600 | 8,600 | 19,800 |
| 19 Aug | 2503.15 | 42 | 2.00 | 12,600 | 9,200 | 10,200 |
| 16 Aug | 2525.45 | 40 | -25.00 | 600 | -200 | 1,200 |
| 14 Aug | 2474.60 | 65 | 4.00 | 600 | 400 | 1,200 |
| 13 Aug | 2484.70 | 61 | 4.00 | 400 | 200 | 600 |
| 12 Aug | 2473.10 | 57 | 1.00 | 200 | 0 | 200 |
| 9 Aug | 2504.70 | 56 | -32.95 | 200 | 0 | 0 |
| 8 Aug | 2489.10 | 88.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2522.80 | 88.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2508.50 | 88.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2510.90 | 88.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2495.10 | 88.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2484.00 | 88.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2457.65 | 88.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2470.30 | 88.95 | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 32.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 168000
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 32.05, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 123800
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 23.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 115600
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 22.85, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 146400
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 31.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 143600
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 33.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 151200
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 39, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 109600
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 41.75, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 74200
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 34.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 47400
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 32.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 42400
On 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 29, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 28000
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 26.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 22400
On 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 27.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 22800
On 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 36, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 19800
On 19 Aug NESTLEIND was trading at 2503.15. The strike last trading price was 42, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 10200
On 16 Aug NESTLEIND was trading at 2525.45. The strike last trading price was 40, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1200
On 14 Aug NESTLEIND was trading at 2474.60. The strike last trading price was 65, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 13 Aug NESTLEIND was trading at 2484.70. The strike last trading price was 61, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 12 Aug NESTLEIND was trading at 2473.10. The strike last trading price was 57, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 9 Aug NESTLEIND was trading at 2504.70. The strike last trading price was 56, which was -32.95 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0