NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
06 Sep 2024 04:10 PM IST
| NESTLEIND 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2503.20 | 29 | -1.80 | 1,82,000 | 9,800 | 1,70,400 | ||||
| 5 Sept | 2504.90 | 30.8 | -13.40 | 2,44,200 | 26,400 | 1,61,800 | ||||
| 4 Sept | 2534.75 | 44.2 | 0.20 | 3,31,200 | -800 | 1,34,800 | ||||
| 3 Sept | 2530.75 | 44 | 8.70 | 10,93,600 | -400 | 1,35,200 | ||||
| 2 Sept | 2509.90 | 35.3 | -0.40 | 2,13,600 | 58,800 | 1,35,600 | ||||
| 30 Aug | 2500.75 | 35.7 | -3.30 | 1,66,000 | 16,400 | 76,200 | ||||
| 29 Aug | 2504.55 | 39 | 1.50 | 98,800 | 10,600 | 59,400 | ||||
| 28 Aug | 2492.50 | 37.5 | -9.05 | 46,000 | 14,800 | 49,400 | ||||
| 27 Aug | 2521.45 | 46.55 | -3.50 | 41,800 | 13,800 | 34,400 | ||||
| 26 Aug | 2519.55 | 50.05 | 0.05 | 27,600 | 6,000 | 20,600 | ||||
| 23 Aug | 2529.20 | 50 | -26.95 | 22,400 | 10,600 | 14,600 | ||||
| 22 Aug | 2551.00 | 76.95 | 7.35 | 1,600 | 1,200 | 3,600 | ||||
| 21 Aug | 2551.75 | 69.6 | -12.75 | 4,600 | 2,000 | 2,000 | ||||
| 20 Aug | 2518.50 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 2503.15 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2525.45 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2474.60 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2484.70 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2473.10 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2504.70 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2489.10 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2522.80 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2508.50 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2510.90 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2495.10 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2484.00 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2457.65 | 82.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2470.30 | 82.35 | 0 | 0 | 0 | |||||
For Nestle India Limited - strike price 2540 expiring on 26SEP2024
Delta for 2540 CE is -
Historical price for 2540 CE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 29, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 170400
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 30.8, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 161800
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 44.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 134800
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 44, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 135200
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 35.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 135600
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 35.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 76200
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 39, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 59400
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 37.5, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 49400
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 46.55, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 34400
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 50.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 20600
On 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 50, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 14600
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 76.95, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 69.6, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 82.35, 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 2540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2503.20 | 53.4 | 0.55 | 10,000 | 600 | 35,600 |
| 5 Sept | 2504.90 | 52.85 | 13.50 | 81,800 | 9,200 | 35,400 |
| 4 Sept | 2534.75 | 39.35 | 0.40 | 1,43,800 | 3,400 | 26,400 |
| 3 Sept | 2530.75 | 38.95 | -12.00 | 3,82,600 | 200 | 22,800 |
| 2 Sept | 2509.90 | 50.95 | -1.35 | 27,800 | 4,400 | 23,600 |
| 30 Aug | 2500.75 | 52.3 | -3.70 | 28,600 | 7,400 | 19,200 |
| 29 Aug | 2504.55 | 56 | -8.30 | 9,400 | 5,000 | 11,600 |
| 28 Aug | 2492.50 | 64.3 | 18.45 | 5,000 | 2,400 | 6,600 |
| 27 Aug | 2521.45 | 45.85 | -4.65 | 4,200 | 2,000 | 4,000 |
| 26 Aug | 2519.55 | 50.5 | 5.50 | 3,800 | 1,800 | 2,000 |
| 23 Aug | 2529.20 | 45 | -64.95 | 200 | 0 | 0 |
| 22 Aug | 2551.00 | 109.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2551.75 | 109.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2518.50 | 109.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2503.15 | 109.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2525.45 | 109.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2474.60 | 109.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2484.70 | 109.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2473.10 | 109.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2504.70 | 109.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2489.10 | 109.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2522.80 | 109.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2508.50 | 109.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2510.90 | 109.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2495.10 | 109.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2484.00 | 109.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2457.65 | 109.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2470.30 | 109.95 | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2540 expiring on 26SEP2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 53.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 35600
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 52.85, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 35400
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 39.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 26400
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 38.95, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 22800
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 50.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 23600
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 52.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 19200
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 56, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 11600
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 64.3, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6600
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 45.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 50.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2000
On 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 45, which was -64.95 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 109.95, 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 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 109.95, 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 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 109.95, 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 19 Aug NESTLEIND was trading at 2503.15. The strike last trading price was 109.95, 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 16 Aug NESTLEIND was trading at 2525.45. The strike last trading price was 109.95, 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 14 Aug NESTLEIND was trading at 2474.60. The strike last trading price was 109.95, 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 13 Aug NESTLEIND was trading at 2484.70. The strike last trading price was 109.95, 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 12 Aug NESTLEIND was trading at 2473.10. The strike last trading price was 109.95, 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 9 Aug NESTLEIND was trading at 2504.70. The strike last trading price was 109.95, 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 8 Aug NESTLEIND was trading at 2489.10. The strike last trading price was 109.95, 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 109.95, 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 109.95, 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 109.95, 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 109.95, 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 109.95, 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 109.95, 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 109.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0