NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
06 Sep 2024 04:10 PM IST
| NESTLEIND 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2503.20 | 16.7 | -1.65 | 49,800 | -8,400 | 87,200 | ||||
| 5 Sept | 2504.90 | 18.35 | -8.55 | 52,200 | 4,800 | 95,000 | ||||
| 4 Sept | 2534.75 | 26.9 | 0.15 | 94,800 | 9,000 | 90,200 | ||||
| 3 Sept | 2530.75 | 26.75 | 5.25 | 3,00,800 | 30,000 | 81,200 | ||||
| 2 Sept | 2509.90 | 21.5 | -0.45 | 1,02,000 | 10,600 | 51,400 | ||||
| 30 Aug | 2500.75 | 21.95 | -3.25 | 59,000 | 10,600 | 40,600 | ||||
| 29 Aug | 2504.55 | 25.2 | 2.25 | 26,800 | 8,800 | 30,200 | ||||
| 28 Aug | 2492.50 | 22.95 | -5.05 | 19,200 | 13,800 | 21,400 | ||||
| 27 Aug | 2521.45 | 28 | -3.40 | 2,200 | 1,400 | 7,400 | ||||
| 26 Aug | 2519.55 | 31.4 | -5.60 | 2,800 | 1,000 | 5,200 | ||||
|
|
||||||||||
| 23 Aug | 2529.20 | 37 | -10.00 | 2,800 | 800 | 4,000 | ||||
| 22 Aug | 2551.00 | 47 | -2.50 | 2,400 | 1,000 | 3,000 | ||||
| 21 Aug | 2551.75 | 49.5 | 19.00 | 600 | 200 | 2,000 | ||||
| 20 Aug | 2518.50 | 30.5 | -13.50 | 400 | 0 | 1,800 | ||||
| 19 Aug | 2503.15 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2525.45 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2474.60 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2484.70 | 44 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2473.10 | 44 | 0.00 | 0 | 400 | 0 | ||||
| 9 Aug | 2504.70 | 44 | 2.00 | 800 | 600 | 2,000 | ||||
| 8 Aug | 2489.10 | 42 | -9.00 | 200 | 0 | 1,600 | ||||
| 7 Aug | 2522.80 | 51 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2508.50 | 51 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2510.90 | 51 | 0.00 | 0 | 1,200 | 0 | ||||
| 2 Aug | 2495.10 | 51 | 7.50 | 2,200 | 1,400 | 1,800 | ||||
| 1 Aug | 2484.00 | 43.5 | -22.95 | 600 | 400 | 400 | ||||
| 30 Jul | 2457.65 | 66.45 | 66.45 | 0 | 0 | 0 | ||||
| 29 Jul | 2470.30 | 0 | 0 | 0 | 0 | |||||
For Nestle India Limited - strike price 2580 expiring on 26SEP2024
Delta for 2580 CE is -
Historical price for 2580 CE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 16.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 87200
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 18.35, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 95000
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 26.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 90200
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 26.75, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 81200
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 21.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 51400
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 21.95, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 40600
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 25.2, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 30200
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 22.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 21400
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 28, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7400
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 31.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5200
On 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 37, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 47, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 49.5, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2000
On 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 30.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 19 Aug NESTLEIND was trading at 2503.15. The strike last trading price was 44, 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 44, 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 44, 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 44, 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 44, 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 9 Aug NESTLEIND was trading at 2504.70. The strike last trading price was 44, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2000
On 8 Aug NESTLEIND was trading at 2489.10. The strike last trading price was 42, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 7 Aug NESTLEIND was trading at 2522.80. The strike last trading price was 51, 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 51, 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 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 2 Aug NESTLEIND was trading at 2495.10. The strike last trading price was 51, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1800
On 1 Aug NESTLEIND was trading at 2484.00. The strike last trading price was 43.5, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 30 Jul NESTLEIND was trading at 2457.65. The strike last trading price was 66.45, which was 66.45 higher 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 0, 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 2580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2503.20 | 86.5 | -0.30 | 1,200 | 0 | 10,400 |
| 5 Sept | 2504.90 | 86.8 | 23.10 | 2,200 | -600 | 10,400 |
| 4 Sept | 2534.75 | 63.7 | 2.10 | 10,000 | -1,400 | 11,000 |
| 3 Sept | 2530.75 | 61.6 | -28.40 | 42,400 | 11,600 | 12,600 |
| 2 Sept | 2509.90 | 90 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2500.75 | 90 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2504.55 | 90 | 0.00 | 0 | 200 | 0 |
| 28 Aug | 2492.50 | 90 | 14.00 | 200 | 0 | 800 |
| 27 Aug | 2521.45 | 76 | 5.80 | 400 | 0 | 400 |
| 26 Aug | 2519.55 | 70.2 | 0.00 | 0 | 400 | 0 |
| 23 Aug | 2529.20 | 70.2 | -63.30 | 400 | 200 | 200 |
| 22 Aug | 2551.00 | 133.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2551.75 | 133.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2518.50 | 133.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2503.15 | 133.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2525.45 | 133.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2474.60 | 133.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2484.70 | 133.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2473.10 | 133.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2504.70 | 133.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2489.10 | 133.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2522.80 | 133.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2508.50 | 133.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2510.90 | 133.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2495.10 | 133.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2484.00 | 133.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2457.65 | 133.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2470.30 | 133.5 | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2580 expiring on 26SEP2024
Delta for 2580 PE is -
Historical price for 2580 PE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 86.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 86.8, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10400
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 63.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 11000
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 61.6, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 12600
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 90, 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 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 90, 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 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 90, 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 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 90, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 76, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 70.2, 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 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 70.2, which was -63.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, 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 133.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0