NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
18 Oct 2024 10:10 AM IST
| NESTLEIND 2660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2346.70 | 1.4 | -0.55 | 3,400 | 0 | 1,06,000 | ||||
| 17 Oct | 2378.70 | 1.95 | -2.70 | 1,30,800 | 62,000 | 1,06,000 | ||||
| 16 Oct | 2462.25 | 4.65 | -0.35 | 52,400 | -16,600 | 44,600 | ||||
| 15 Oct | 2484.25 | 5 | -2.85 | 14,400 | -3,600 | 61,200 | ||||
| 14 Oct | 2502.05 | 7.85 | -2.05 | 12,400 | 2,200 | 64,400 | ||||
| 11 Oct | 2511.80 | 9.9 | -2.90 | 29,400 | 1,800 | 62,400 | ||||
| 10 Oct | 2512.45 | 12.8 | -2.10 | 31,400 | 2,000 | 60,400 | ||||
| 9 Oct | 2516.00 | 14.9 | -12.35 | 2,43,200 | 17,400 | 58,600 | ||||
| 8 Oct | 2581.75 | 27.25 | -5.95 | 72,800 | 15,800 | 40,800 | ||||
| 7 Oct | 2573.85 | 33.2 | -13.40 | 62,000 | 5,200 | 25,200 | ||||
| 4 Oct | 2598.15 | 46.6 | -34.90 | 1,20,000 | 9,600 | 19,600 | ||||
| 3 Oct | 2674.85 | 81.5 | -20.50 | 57,400 | 5,400 | 10,000 | ||||
| 1 Oct | 2707.05 | 102 | 0.80 | 6,600 | 3,000 | 5,400 | ||||
| 30 Sept | 2689.95 | 101.2 | -31.80 | 1,400 | 0 | 2,400 | ||||
| 27 Sept | 2745.70 | 133 | 6.00 | 600 | 0 | 2,600 | ||||
| 26 Sept | 2755.50 | 127 | 41.10 | 1,600 | 0 | 2,600 | ||||
| 25 Sept | 2697.35 | 85.9 | -10.75 | 4,000 | 2,400 | 2,800 | ||||
| 24 Sept | 2696.40 | 96.65 | -19.30 | 400 | 0 | 200 | ||||
| 23 Sept | 2725.15 | 115.95 | 34.95 | 600 | 200 | 400 | ||||
| 20 Sept | 2699.55 | 81 | 33.95 | 400 | 200 | 200 | ||||
| 19 Sept | 2634.20 | 47.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 2597.15 | 47.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2546.85 | 47.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2549.60 | 47.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2531.40 | 47.05 | 0 | 0 | 0 | |||||
For Nestle India Limited - strike price 2660 expiring on 31OCT2024
Delta for 2660 CE is -
Historical price for 2660 CE is as follows
On 18 Oct NESTLEIND was trading at 2346.70. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106000
On 17 Oct NESTLEIND was trading at 2378.70. The strike last trading price was 1.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 106000
On 16 Oct NESTLEIND was trading at 2462.25. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -16600 which decreased total open position to 44600
On 15 Oct NESTLEIND was trading at 2484.25. The strike last trading price was 5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 61200
On 14 Oct NESTLEIND was trading at 2502.05. The strike last trading price was 7.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 64400
On 11 Oct NESTLEIND was trading at 2511.80. The strike last trading price was 9.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 62400
On 10 Oct NESTLEIND was trading at 2512.45. The strike last trading price was 12.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 60400
On 9 Oct NESTLEIND was trading at 2516.00. The strike last trading price was 14.9, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 58600
On 8 Oct NESTLEIND was trading at 2581.75. The strike last trading price was 27.25, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 40800
On 7 Oct NESTLEIND was trading at 2573.85. The strike last trading price was 33.2, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 25200
On 4 Oct NESTLEIND was trading at 2598.15. The strike last trading price was 46.6, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 19600
On 3 Oct NESTLEIND was trading at 2674.85. The strike last trading price was 81.5, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10000
On 1 Oct NESTLEIND was trading at 2707.05. The strike last trading price was 102, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5400
On 30 Sept NESTLEIND was trading at 2689.95. The strike last trading price was 101.2, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 27 Sept NESTLEIND was trading at 2745.70. The strike last trading price was 133, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 26 Sept NESTLEIND was trading at 2755.50. The strike last trading price was 127, which was 41.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 25 Sept NESTLEIND was trading at 2697.35. The strike last trading price was 85.9, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2800
On 24 Sept NESTLEIND was trading at 2696.40. The strike last trading price was 96.65, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 23 Sept NESTLEIND was trading at 2725.15. The strike last trading price was 115.95, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 20 Sept NESTLEIND was trading at 2699.55. The strike last trading price was 81, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 19 Sept NESTLEIND was trading at 2634.20. The strike last trading price was 47.05, 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 18 Sept NESTLEIND was trading at 2597.15. The strike last trading price was 47.05, 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 17 Sept NESTLEIND was trading at 2546.85. The strike last trading price was 47.05, 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 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 47.05, 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 47.05, 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 2660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2346.70 | 200 | 0.00 | 0 | -200 | 0 |
| 17 Oct | 2378.70 | 200 | 0.00 | 400 | 0 | 27,200 |
| 16 Oct | 2462.25 | 200 | 30.00 | 400 | 0 | 27,200 |
| 15 Oct | 2484.25 | 170 | 10.85 | 800 | -200 | 27,600 |
| 14 Oct | 2502.05 | 159.15 | -1.20 | 600 | -400 | 28,000 |
| 11 Oct | 2511.80 | 160.35 | -0.65 | 600 | -400 | 28,600 |
| 10 Oct | 2512.45 | 161 | 5.00 | 400 | 0 | 28,600 |
| 9 Oct | 2516.00 | 156 | 51.85 | 7,000 | -1,000 | 28,600 |
| 8 Oct | 2581.75 | 104.15 | 2.35 | 1,600 | 800 | 29,600 |
| 7 Oct | 2573.85 | 101.8 | 13.80 | 10,800 | -2,000 | 29,000 |
| 4 Oct | 2598.15 | 88 | 38.50 | 88,400 | -9,800 | 31,200 |
| 3 Oct | 2674.85 | 49.5 | 11.45 | 90,200 | 4,400 | 41,200 |
| 1 Oct | 2707.05 | 38.05 | -7.95 | 36,600 | 2,800 | 36,800 |
| 30 Sept | 2689.95 | 46 | 15.10 | 26,000 | 800 | 33,800 |
| 27 Sept | 2745.70 | 30.9 | 0.70 | 67,400 | -3,400 | 33,200 |
| 26 Sept | 2755.50 | 30.2 | -16.35 | 28,800 | 10,000 | 36,600 |
| 25 Sept | 2697.35 | 46.55 | 0.85 | 32,400 | 11,800 | 26,400 |
| 24 Sept | 2696.40 | 45.7 | 7.75 | 28,800 | 10,200 | 14,600 |
| 23 Sept | 2725.15 | 37.95 | -9.40 | 3,200 | 200 | 4,400 |
| 20 Sept | 2699.55 | 47.35 | -18.90 | 8,000 | 3,400 | 4,200 |
| 19 Sept | 2634.20 | 66.25 | -103.05 | 1,400 | 800 | 800 |
| 18 Sept | 2597.15 | 169.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2546.85 | 169.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2549.60 | 169.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2531.40 | 169.3 | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2660 expiring on 31OCT2024
Delta for 2660 PE is -
Historical price for 2660 PE is as follows
On 18 Oct NESTLEIND was trading at 2346.70. The strike last trading price was 200, 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 0
On 17 Oct NESTLEIND was trading at 2378.70. The strike last trading price was 200, 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 27200
On 16 Oct NESTLEIND was trading at 2462.25. The strike last trading price was 200, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27200
On 15 Oct NESTLEIND was trading at 2484.25. The strike last trading price was 170, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 27600
On 14 Oct NESTLEIND was trading at 2502.05. The strike last trading price was 159.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 28000
On 11 Oct NESTLEIND was trading at 2511.80. The strike last trading price was 160.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 28600
On 10 Oct NESTLEIND was trading at 2512.45. The strike last trading price was 161, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 9 Oct NESTLEIND was trading at 2516.00. The strike last trading price was 156, which was 51.85 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 28600
On 8 Oct NESTLEIND was trading at 2581.75. The strike last trading price was 104.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 29600
On 7 Oct NESTLEIND was trading at 2573.85. The strike last trading price was 101.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 29000
On 4 Oct NESTLEIND was trading at 2598.15. The strike last trading price was 88, which was 38.50 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 31200
On 3 Oct NESTLEIND was trading at 2674.85. The strike last trading price was 49.5, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 41200
On 1 Oct NESTLEIND was trading at 2707.05. The strike last trading price was 38.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 36800
On 30 Sept NESTLEIND was trading at 2689.95. The strike last trading price was 46, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 33800
On 27 Sept NESTLEIND was trading at 2745.70. The strike last trading price was 30.9, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 33200
On 26 Sept NESTLEIND was trading at 2755.50. The strike last trading price was 30.2, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 36600
On 25 Sept NESTLEIND was trading at 2697.35. The strike last trading price was 46.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 26400
On 24 Sept NESTLEIND was trading at 2696.40. The strike last trading price was 45.7, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 14600
On 23 Sept NESTLEIND was trading at 2725.15. The strike last trading price was 37.95, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4400
On 20 Sept NESTLEIND was trading at 2699.55. The strike last trading price was 47.35, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 4200
On 19 Sept NESTLEIND was trading at 2634.20. The strike last trading price was 66.25, which was -103.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 18 Sept NESTLEIND was trading at 2597.15. The strike last trading price was 169.3, 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 17 Sept NESTLEIND was trading at 2546.85. The strike last trading price was 169.3, 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 16 Sept NESTLEIND was trading at 2549.60. The strike last trading price was 169.3, 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 13 Sept NESTLEIND was trading at 2531.40. The strike last trading price was 169.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
