NESTLEIND

Nestle India Limited

1244.4 +10.90 (0.88%)

L: 1229.7 H: 1246.2

Back to Option Chain

Historical option data for NESTLEIND
21 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

NESTLEIND 27-JAN-2026 1240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1244.40	30.75 ₹ 15,375	-0.05 -25.00	-	13 6,500	3 1,500	10 5,000
20 Dec	1244.40	30.75 ₹ 15,375	-0.05 -25.00	-	13 6,500	3 1,500	10 5,000
14 Dec	1238.30	24.4 ₹ 12,200	-43.95 -21975.00	-	0 0	0 0	4 2,000
13 Dec	1238.30	24.4 ₹ 12,200	-43.95 -21975.00	-	0 0	0 0	4 2,000
7 Dec	1246.90	68.35 ₹ 34,175	-19.85 -9925.00	-	0 0	0 0	0 0
5 Dec	1246.90	68.35 ₹ 34,175	-19.85 -9925.00	-	0 0	0 0	0 0
30 Nov	1261.10	68.35 ₹ 34,175	-19.85 -9925.00	-	0 0	0 0	0 0
29 Nov	1261.10	68.35 ₹ 34,175	-19.85 -9925.00	-	0 0	0 0	0 0
23 Nov	1280.70	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0
22 Nov	1280.70	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0

16 Nov	1271.60	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0
15 Nov	1271.60	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0
14 Nov	1271.60	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0
13 Nov	1275.20	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0
9 Nov	1262.80	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0
8 Nov	1262.80	88.2 ₹ 44,100	0 0.00	-	0 0	0 0	0 0
2 Nov	1271.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	1271.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1240 expiring on 27JAN2026

Delta for 1240 CE is -

Historical price for 1240 CE is as follows

On 21 Dec NESTLEIND was trading at 1244.40. The strike last trading price was 30.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 20 Dec NESTLEIND was trading at 1244.40. The strike last trading price was 30.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 14 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 24.4, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 24.4, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 68.35, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 68.35, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 68.35, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 68.35, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NESTLEIND was trading at 1275.20. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov NESTLEIND was trading at 1262.80. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov NESTLEIND was trading at 1262.80. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

NESTLEIND 27JAN2026 1240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1244.40	25 ₹ 12,500	-2 -1000.00	-	0 0	0 0	6 3,000
20 Dec	1244.40	25 ₹ 12,500	-2 -1000.00	-	0 0	0 0	6 3,000
14 Dec	1238.30	34.8 ₹ 17,400	5.8 2900.00	-	1 500	1 500	1 500
13 Dec	1238.30	34.8 ₹ 17,400	5.8 2900.00	-	1 500	1 500	1 500
7 Dec	1246.90	29 ₹ 14,500	-9.45 -4725.00	-	0 0	0 0	0 0
5 Dec	1246.90	29 ₹ 14,500	-9.45 -4725.00	-	0 0	0 0	0 0
30 Nov	1261.10	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
29 Nov	1261.10	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
23 Nov	1280.70	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
22 Nov	1280.70	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
16 Nov	1271.60	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
15 Nov	1271.60	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
14 Nov	1271.60	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
13 Nov	1275.20	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
9 Nov	1262.80	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
8 Nov	1262.80	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
2 Nov	1271.60	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
1 Nov	1271.60	38.45 ₹ 19,225	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1240 expiring on 27JAN2026

Delta for 1240 PE is -

Historical price for 1240 PE is as follows

On 21 Dec NESTLEIND was trading at 1244.40. The strike last trading price was 25, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 20 Dec NESTLEIND was trading at 1244.40. The strike last trading price was 25, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 14 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 34.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 13 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 34.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 7 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 29, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 29, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov NESTLEIND was trading at 1275.20. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov NESTLEIND was trading at 1262.80. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov NESTLEIND was trading at 1262.80. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for NESTLEIND

NESTLEIND

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD