NESTLEIND
Nestle India Limited
Historical option data for NESTLEIND
06 Sep 2024 04:10 PM IST
| NESTLEIND 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2503.20 | 1.5 | 0.10 | 12,400 | -600 | 51,000 | ||||
| 5 Sept | 2504.90 | 1.4 | -0.20 | 7,600 | 600 | 51,600 | ||||
| 4 Sept | 2534.75 | 1.6 | -0.05 | 29,000 | -1,400 | 51,000 | ||||
| 3 Sept | 2530.75 | 1.65 | 0.15 | 76,200 | 30,800 | 52,400 | ||||
| 2 Sept | 2509.90 | 1.5 | -0.15 | 5,400 | -200 | 21,600 | ||||
| 30 Aug | 2500.75 | 1.65 | -0.70 | 23,400 | 14,600 | 21,400 | ||||
| 29 Aug | 2504.55 | 2.35 | -2.45 | 13,800 | 600 | 6,800 | ||||
| 28 Aug | 2492.50 | 4.8 | 2.20 | 3,800 | 1,800 | 4,400 | ||||
| 27 Aug | 2521.45 | 2.6 | -4.40 | 800 | 400 | 2,600 | ||||
| 26 Aug | 2519.55 | 7 | -0.50 | 200 | 0 | 2,000 | ||||
| 22 Aug | 2551.00 | 7.5 | 0.00 | 200 | 0 | 1,800 | ||||
| 21 Aug | 2551.75 | 7.5 | 2.50 | 600 | 200 | 1,800 | ||||
| 20 Aug | 2518.50 | 5 | -0.10 | 200 | 0 | 1,600 | ||||
| 19 Aug | 2503.15 | 5.1 | -1.90 | 800 | 0 | 1,400 | ||||
| 16 Aug | 2525.45 | 7 | -7.00 | 200 | 0 | 1,200 | ||||
| 5 Aug | 2510.90 | 14 | 0.70 | 400 | 0 | 1,200 | ||||
|
|
||||||||||
| 2 Aug | 2495.10 | 13.3 | 13.30 | 800 | 0 | 400 | ||||
| 18 Jul | 2627.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2607.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2605.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2609.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2616.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2633.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2603.40 | 0 | 0 | 0 | 0 | |||||
For Nestle India Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 51000
On 5 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 51600
On 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 51000
On 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 52400
On 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 21600
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 14600 which increased total open position to 21400
On 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 2.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6800
On 28 Aug NESTLEIND was trading at 2492.50. The strike last trading price was 4.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4400
On 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 2.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2600
On 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 7.5, 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 1800
On 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 7.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1800
On 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 19 Aug NESTLEIND was trading at 2503.15. The strike last trading price was 5.1, 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 1400
On 16 Aug NESTLEIND was trading at 2525.45. The strike last trading price was 7, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 5 Aug NESTLEIND was trading at 2510.90. The strike last trading price was 14, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 2 Aug NESTLEIND was trading at 2495.10. The strike last trading price was 13.3, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 18 Jul NESTLEIND was trading at 2627.05. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2607.30. The strike last trading price was 0, 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 15 Jul NESTLEIND was trading at 2605.10. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2609.00. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2616.45. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2633.10. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2603.40. 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 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2503.20 | 270 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2504.90 | 270 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2534.75 | 270 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2530.75 | 270 | 0.00 | 0 | 600 | 0 |
| 2 Sept | 2509.90 | 270 | -10.00 | 600 | 400 | 600 |
| 30 Aug | 2500.75 | 280 | 0.00 | 0 | 200 | 0 |
| 29 Aug | 2504.55 | 280 | 18.65 | 200 | 0 | 0 |
| 28 Aug | 2492.50 | 261.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2521.45 | 261.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2519.55 | 261.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2551.00 | 261.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2551.75 | 261.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2518.50 | 261.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2503.15 | 261.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2525.45 | 261.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2510.90 | 261.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2495.10 | 261.35 | 261.35 | 0 | 0 | 0 |
| 18 Jul | 2627.05 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2607.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2605.10 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2609.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2616.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 2633.10 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2603.40 | 0 | 0 | 0 | 0 | |
For Nestle India Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 6 Sept NESTLEIND was trading at 2503.20. The strike last trading price was 270, 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 Sept NESTLEIND was trading at 2504.90. The strike last trading price was 270, 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 4 Sept NESTLEIND was trading at 2534.75. The strike last trading price was 270, 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 3 Sept NESTLEIND was trading at 2530.75. The strike last trading price was 270, 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 2 Sept NESTLEIND was trading at 2509.90. The strike last trading price was 270, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 30 Aug NESTLEIND was trading at 2500.75. The strike last trading price was 280, 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 29 Aug NESTLEIND was trading at 2504.55. The strike last trading price was 280, which was 18.65 higher 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 261.35, 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 27 Aug NESTLEIND was trading at 2521.45. The strike last trading price was 261.35, 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 26 Aug NESTLEIND was trading at 2519.55. The strike last trading price was 261.35, 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 22 Aug NESTLEIND was trading at 2551.00. The strike last trading price was 261.35, 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 21 Aug NESTLEIND was trading at 2551.75. The strike last trading price was 261.35, 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 20 Aug NESTLEIND was trading at 2518.50. The strike last trading price was 261.35, 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 261.35, 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 261.35, 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 261.35, 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 261.35, which was 261.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul NESTLEIND was trading at 2627.05. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2607.30. The strike last trading price was 0, 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 15 Jul NESTLEIND was trading at 2605.10. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2609.00. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2616.45. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2633.10. The strike last trading price was 0, 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 Jul NESTLEIND was trading at 2603.40. 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