NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
18 Oct 2024 10:20 AM IST
| NESTLEIND 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 2343.35 | 1.05 | -0.40 | 2,600 | 0 | 57,600 | ||||
| 17 Oct | 2378.70 | 1.45 | -0.85 | 20,400 | -3,200 | 58,200 | ||||
| 16 Oct | 2462.25 | 2.3 | -0.80 | 7,200 | -4,400 | 61,600 | ||||
| 15 Oct | 2484.25 | 3.1 | -1.20 | 8,400 | 2,400 | 66,800 | ||||
| 14 Oct | 2502.05 | 4.3 | -0.95 | 26,600 | 5,600 | 64,000 | ||||
| 11 Oct | 2511.80 | 5.25 | -1.75 | 17,800 | -4,600 | 58,800 | ||||
| 10 Oct | 2512.45 | 7 | -0.95 | 23,000 | 2,400 | 63,400 | ||||
| 9 Oct | 2516.00 | 7.95 | -4.60 | 45,200 | 10,000 | 60,800 | ||||
| 8 Oct | 2581.75 | 12.55 | -3.35 | 23,800 | -7,600 | 50,800 | ||||
| 7 Oct | 2573.85 | 15.9 | -7.40 | 52,200 | -8,000 | 58,400 | ||||
| 4 Oct | 2598.15 | 23.3 | -21.30 | 78,600 | 23,400 | 74,800 | ||||
| 3 Oct | 2674.85 | 44.6 | -15.90 | 55,400 | 200 | 51,400 | ||||
| 1 Oct | 2707.05 | 60.5 | 4.00 | 45,600 | 3,600 | 51,400 | ||||
| 30 Sept | 2689.95 | 56.5 | -25.50 | 75,200 | 6,200 | 47,800 | ||||
| 27 Sept | 2745.70 | 82 | 3.00 | 2,36,800 | 14,800 | 41,600 | ||||
| 26 Sept | 2755.50 | 79 | 23.50 | 4,06,200 | 12,600 | 27,400 | ||||
| 25 Sept | 2697.35 | 55.5 | -1.90 | 19,600 | 0 | 14,000 | ||||
| 24 Sept | 2696.40 | 57.4 | -13.10 | 42,200 | 12,800 | 14,000 | ||||
| 23 Sept | 2725.15 | 70.5 | 42.25 | 3,400 | 1,000 | 1,000 | ||||
| 20 Sept | 2699.55 | 28.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2634.20 | 28.25 | 0 | 0 | 0 | |||||
For Nestle India Limited - strike price 2740 expiring on 31OCT2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 18 Oct NESTLEIND was trading at 2343.35. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57600
On 17 Oct NESTLEIND was trading at 2378.70. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 58200
On 16 Oct NESTLEIND was trading at 2462.25. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 61600
On 15 Oct NESTLEIND was trading at 2484.25. The strike last trading price was 3.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 66800
On 14 Oct NESTLEIND was trading at 2502.05. The strike last trading price was 4.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 64000
On 11 Oct NESTLEIND was trading at 2511.80. The strike last trading price was 5.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 58800
On 10 Oct NESTLEIND was trading at 2512.45. The strike last trading price was 7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 63400
On 9 Oct NESTLEIND was trading at 2516.00. The strike last trading price was 7.95, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 60800
On 8 Oct NESTLEIND was trading at 2581.75. The strike last trading price was 12.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 50800
On 7 Oct NESTLEIND was trading at 2573.85. The strike last trading price was 15.9, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 58400
On 4 Oct NESTLEIND was trading at 2598.15. The strike last trading price was 23.3, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 74800
On 3 Oct NESTLEIND was trading at 2674.85. The strike last trading price was 44.6, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 51400
On 1 Oct NESTLEIND was trading at 2707.05. The strike last trading price was 60.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 51400
On 30 Sept NESTLEIND was trading at 2689.95. The strike last trading price was 56.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 47800
On 27 Sept NESTLEIND was trading at 2745.70. The strike last trading price was 82, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 41600
On 26 Sept NESTLEIND was trading at 2755.50. The strike last trading price was 79, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 27400
On 25 Sept NESTLEIND was trading at 2697.35. The strike last trading price was 55.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 24 Sept NESTLEIND was trading at 2696.40. The strike last trading price was 57.4, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 14000
On 23 Sept NESTLEIND was trading at 2725.15. The strike last trading price was 70.5, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 20 Sept NESTLEIND was trading at 2699.55. The strike last trading price was 28.25, 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 Sept NESTLEIND was trading at 2634.20. The strike last trading price was 28.25, 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 2740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2343.35 | 360 | 0.00 | 0 | -400 | 0 |
| 17 Oct | 2378.70 | 360 | 99.90 | 400 | 0 | 18,000 |
| 16 Oct | 2462.25 | 260.1 | 28.10 | 200 | 0 | 18,000 |
| 15 Oct | 2484.25 | 232 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2502.05 | 232 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2511.80 | 232 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2512.45 | 232 | 0.00 | 0 | -600 | 0 |
| 9 Oct | 2516.00 | 232 | 72.50 | 1,200 | -400 | 18,200 |
| 8 Oct | 2581.75 | 159.5 | 22.50 | 1,800 | -800 | 18,800 |
| 7 Oct | 2573.85 | 137 | -13.35 | 3,200 | 600 | 20,000 |
| 4 Oct | 2598.15 | 150.35 | 48.80 | 8,800 | -800 | 19,600 |
| 3 Oct | 2674.85 | 101.55 | 27.85 | 4,200 | -800 | 20,600 |
| 1 Oct | 2707.05 | 73.7 | -9.90 | 18,000 | -1,200 | 21,200 |
| 30 Sept | 2689.95 | 83.6 | 24.00 | 48,600 | -3,000 | 22,600 |
| 27 Sept | 2745.70 | 59.6 | -0.40 | 90,800 | 15,600 | 25,800 |
| 26 Sept | 2755.50 | 60 | -39.15 | 51,600 | 7,600 | 10,400 |
| 25 Sept | 2697.35 | 99.15 | 15.65 | 3,000 | -200 | 2,400 |
| 24 Sept | 2696.40 | 83.5 | -146.00 | 7,000 | 2,800 | 2,800 |
| 23 Sept | 2725.15 | 229.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2699.55 | 229.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2634.20 | 229.5 | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2740 expiring on 31OCT2024
Delta for 2740 PE is -
Historical price for 2740 PE is as follows
On 18 Oct NESTLEIND was trading at 2343.35. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 17 Oct NESTLEIND was trading at 2378.70. The strike last trading price was 360, which was 99.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 16 Oct NESTLEIND was trading at 2462.25. The strike last trading price was 260.1, which was 28.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 15 Oct NESTLEIND was trading at 2484.25. The strike last trading price was 232, 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 Oct NESTLEIND was trading at 2502.05. The strike last trading price was 232, 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 Oct NESTLEIND was trading at 2511.80. The strike last trading price was 232, 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 Oct NESTLEIND was trading at 2512.45. The strike last trading price was 232, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 9 Oct NESTLEIND was trading at 2516.00. The strike last trading price was 232, which was 72.50 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18200
On 8 Oct NESTLEIND was trading at 2581.75. The strike last trading price was 159.5, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 18800
On 7 Oct NESTLEIND was trading at 2573.85. The strike last trading price was 137, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 20000
On 4 Oct NESTLEIND was trading at 2598.15. The strike last trading price was 150.35, which was 48.80 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 19600
On 3 Oct NESTLEIND was trading at 2674.85. The strike last trading price was 101.55, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 20600
On 1 Oct NESTLEIND was trading at 2707.05. The strike last trading price was 73.7, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 21200
On 30 Sept NESTLEIND was trading at 2689.95. The strike last trading price was 83.6, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 22600
On 27 Sept NESTLEIND was trading at 2745.70. The strike last trading price was 59.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 25800
On 26 Sept NESTLEIND was trading at 2755.50. The strike last trading price was 60, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 10400
On 25 Sept NESTLEIND was trading at 2697.35. The strike last trading price was 99.15, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2400
On 24 Sept NESTLEIND was trading at 2696.40. The strike last trading price was 83.5, which was -146.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Sept NESTLEIND was trading at 2725.15. The strike last trading price was 229.5, 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 Sept NESTLEIND was trading at 2699.55. The strike last trading price was 229.5, 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 Sept NESTLEIND was trading at 2634.20. The strike last trading price was 229.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
