`
[--[65.84.65.76]--]
NESTLEIND
Nestle India Limited

2549.6 18.20 (0.72%)

Back to Option Chain


Historical option data for NESTLEIND

16 Sep 2024 04:10 PM IST
NESTLEIND 2620 CE
Date Close Ltp Change Volume Change OI OI
16 Sept 2549.60 10.35 1.25 94,600 -4,000 31,000
13 Sept 2531.40 9.1 0.75 75,800 -1,600 35,200
12 Sept 2527.85 8.35 -1.10 37,400 0 36,800
11 Sept 2526.85 9.45 0.10 31,400 10,200 36,400
10 Sept 2535.50 9.35 0.00 25,000 2,800 26,600
9 Sept 2516.75 9.35 -0.40 18,400 3,200 23,800
6 Sept 2503.20 9.75 -1.10 22,400 -1,400 20,400
5 Sept 2504.90 10.85 -4.45 44,400 -8,200 22,400
4 Sept 2534.75 15.3 -0.20 65,200 2,400 30,600
3 Sept 2530.75 15.5 2.95 1,29,400 14,400 26,600
2 Sept 2509.90 12.55 0.40 12,000 2,000 12,200
30 Aug 2500.75 12.15 -3.85 21,600 6,400 10,200
29 Aug 2504.55 16 3.15 6,400 3,000 3,800
28 Aug 2492.50 12.85 -40.05 1,000 200 200
27 Aug 2521.45 52.9 0.00 0 0 0
26 Aug 2519.55 52.9 0.00 0 0 0
23 Aug 2529.20 52.9 0.00 0 0 0
22 Aug 2551.00 52.9 0.00 0 0 0
21 Aug 2551.75 52.9 0.00 0 0 0
20 Aug 2518.50 52.9 0.00 0 0 0
19 Aug 2503.15 52.9 0.00 0 0 0
16 Aug 2525.45 52.9 0.00 0 0 0
14 Aug 2474.60 52.9 0.00 0 0 0
12 Aug 2473.10 52.9 0.00 0 0 0
8 Aug 2489.10 52.9 0.00 0 0 0
6 Aug 2508.50 52.9 0.00 0 0 0
5 Aug 2510.90 52.9 0.00 0 0 0
2 Aug 2495.10 52.9 0.00 0 0 0
30 Jul 2457.65 52.9 36.30 0 0 0
29 Jul 2470.30 16.6 0 0 0


For Nestle India Limited - strike price 2620 expiring on 26SEP2024

Delta for 2620 CE is -

Historical price for 2620 CE is as follows

On 16 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 10.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 31000


On 13 Sept NESTLEIND was trading at 2531.40. 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 -1600 which decreased total open position to 35200


On 12 Sept NESTLEIND was trading at 2527.85. The strike last trading price was 8.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36800


On 11 Sept NESTLEIND was trading at 2526.85. The strike last trading price was 9.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 36400


On 10 Sept NESTLEIND was trading at 2535.50. The strike last trading price was 9.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 26600


On 9 Sept NESTLEIND was trading at 2516.75. The strike last trading price was 9.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 23800


On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 9.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 20400


On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 10.85, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -8200 which decreased total open position to 22400


On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 15.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 30600


On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 15.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 26600


On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 12.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12200


On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 12.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 10200


On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 16, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3800


On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 12.85, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200


On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, which was 36.30 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 16.6, 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 2620 PE
Date Close Ltp Change Volume Change OI OI
16 Sept 2549.60 76.1 0.00 0 0 0
13 Sept 2531.40 76.1 -36.20 600 0 1,000
12 Sept 2527.85 112.3 0.00 0 0 0
11 Sept 2526.85 112.3 0.00 0 0 0
10 Sept 2535.50 112.3 0.00 0 0 0
9 Sept 2516.75 112.3 0.00 0 0 0
6 Sept 2503.20 112.3 0.00 0 600 0
5 Sept 2504.90 112.3 19.80 1,200 0 400
4 Sept 2534.75 92.5 -67.00 400 0 0
3 Sept 2530.75 159.5 0.00 0 0 0
2 Sept 2509.90 159.5 0.00 0 0 0
30 Aug 2500.75 159.5 0.00 0 0 0
29 Aug 2504.55 159.5 0.00 0 0 0
28 Aug 2492.50 159.5 0.00 0 0 0
27 Aug 2521.45 159.5 0.00 0 0 0
26 Aug 2519.55 159.5 0.00 0 0 0
23 Aug 2529.20 159.5 0.00 0 0 0
22 Aug 2551.00 159.5 0.00 0 0 0
21 Aug 2551.75 159.5 0.00 0 0 0
20 Aug 2518.50 159.5 0.00 0 0 0
19 Aug 2503.15 159.5 0.00 0 0 0
16 Aug 2525.45 159.5 0.00 0 0 0
14 Aug 2474.60 159.5 0.00 0 0 0
12 Aug 2473.10 159.5 0.00 0 0 0
8 Aug 2489.10 159.5 0.00 0 0 0
6 Aug 2508.50 159.5 0.00 0 0 0
5 Aug 2510.90 159.5 0.00 0 0 0
2 Aug 2495.10 159.5 0.00 0 0 0
30 Jul 2457.65 159.5 0.00 0 0 0
29 Jul 2470.30 159.5 0 0 0


For Nestle India Limited - strike price 2620 expiring on 26SEP2024

Delta for 2620 PE is -

Historical price for 2620 PE is as follows

On 16 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 76.1, 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 76.1, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000


On 12 Sept NESTLEIND was trading at 2527.85. The strike last trading price was 112.3, 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 Sept NESTLEIND was trading at 2526.85. The strike last trading price was 112.3, 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 10 Sept NESTLEIND was trading at 2535.50. The strike last trading price was 112.3, 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 Sept NESTLEIND was trading at 2516.75. The strike last trading price was 112.3, 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 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 112.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0


On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 112.3, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400


On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 92.5, which was -67.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 159.5, 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 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 159.5, 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 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 159.5, 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 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 159.5, 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 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 159.5, 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 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 159.5, 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 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 159.5, 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 23 Aug NESTLEIND was trading at 2529.20. The strike last trading price was 159.5, 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 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, 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 159.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0