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 30-DEC-2025 1240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1244.40	15 ₹ 7,500	2.4 1200.00	-	1,559 7,79,500	-67 -33,500	636 3,18,000
20 Dec	1244.40	15 ₹ 7,500	2.4 1200.00	-	1,559 7,79,500	-67 -33,500	636 3,18,000
14 Dec	1238.30	15.6 ₹ 7,800	7.45 3725.00	-	1,541 7,70,500	-7 -3,500	567 2,83,500
13 Dec	1238.30	15.6 ₹ 7,800	7.45 3725.00	-	1,541 7,70,500	-7 -3,500	567 2,83,500
7 Dec	1246.90	27 ₹ 13,500	0.45 225.00	-	914 4,57,000	-1 -500	188 94,000
5 Dec	1246.90	27 ₹ 13,500	0.45 225.00	14.15	914 4,57,000	7 3,500	188 94,000

30 Nov	1261.10	42.2 ₹ 21,100	-16.25 -8125.00	-	10 5,000	3 1,500	23 11,500
29 Nov	1261.10	42.2 ₹ 21,100	-16.25 -8125.00	-	10 5,000	3 1,500	23 11,500
23 Nov	1280.70	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
22 Nov	1280.70	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
16 Nov	1271.60	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
15 Nov	1271.60	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
14 Nov	1271.60	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
13 Nov	1275.20	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
9 Nov	1262.80	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
8 Nov	1262.80	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
2 Nov	1271.60	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
1 Nov	1271.60	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
18 Oct	1289.50	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0
15 Oct	1175.50	28.1 ₹ 14,050	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1240 expiring on 30DEC2025

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 15, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 636

On 20 Dec NESTLEIND was trading at 1244.40. The strike last trading price was 15, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 636

On 14 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 15.6, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 567

On 13 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 15.6, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 567

On 7 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 27, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 188

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 27, which was 0.45 higher than the previous day. The implied volatity was 14.15, the open interest changed by 7 which increased total open position to 188

On 30 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 42.2, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23

On 29 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 42.2, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23

On 23 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 18 Oct NESTLEIND was trading at 1289.50. The strike last trading price was 28.1, 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 Oct NESTLEIND was trading at 1175.50. The strike last trading price was 28.1, 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 30DEC2025 1240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1244.40	9.1 ₹ 4,550	-6.7 -3350.00	-	428 2,14,000	89 44,500	341 1,70,500
20 Dec	1244.40	9.1 ₹ 4,550	-6.7 -3350.00	-	428 2,14,000	89 44,500	341 1,70,500
14 Dec	1238.30	16.25 ₹ 8,125	-13.1 -6550.00	-	183 91,500	0 0	185 92,500
13 Dec	1238.30	16.25 ₹ 8,125	-13.1 -6550.00	-	183 91,500	0 0	185 92,500
7 Dec	1246.90	14.6 ₹ 7,300	-2.6 -1300.00	-	322 1,61,000	-4 -2,000	314 1,57,000
5 Dec	1246.90	14.6 ₹ 7,300	-2.6 -1300.00	16.55	322 1,61,000	1 500	314 1,57,000
30 Nov	1261.10	12 ₹ 6,000	0.95 475.00	-	117 58,500	14 7,000	184 92,000
29 Nov	1261.10	12 ₹ 6,000	0.95 475.00	-	117 58,500	14 7,000	184 92,000
23 Nov	1280.70	10.1 ₹ 5,050	-0.5 -250.00	-	26 13,000	0 0	53 26,500
22 Nov	1280.70	10.1 ₹ 5,050	-0.5 -250.00	-	26 13,000	0 0	53 26,500
16 Nov	1271.60	16.45 ₹ 8,225	3.5 1750.00	-	13 6,500	6 3,000	13 6,500
15 Nov	1271.60	16.45 ₹ 8,225	3.5 1750.00	-	13 6,500	6 3,000	13 6,500
14 Nov	1271.60	16.45 ₹ 8,225	3.5 1750.00	-	13 6,500	1 500	13 6,500
13 Nov	1275.20	12.95 ₹ 6,475	-1.55 -775.00	-	2 1,000	1 500	11 5,500
9 Nov	1262.80	18.05 ₹ 9,025	-1.9 -950.00	-	0 0	0 0	0 0
8 Nov	1262.80	18.05 ₹ 9,025	-1.9 -950.00	-	0 0	0 0	0 0
2 Nov	1271.60	18.1 ₹ 9,050	-78.35 -39175.00	-	0 0	0 0	0 0
1 Nov	1271.60	18.1 ₹ 9,050	-78.35 -39175.00	-	0 0	0 0	0 0
18 Oct	1289.50	96.45 ₹ 48,225	0 0.00	-	0 0	0 0	0 0
15 Oct	1175.50	96.45 ₹ 48,225	0 0.00	-	0 0	0 0	0 0

For Nestle India Limited - strike price 1240 expiring on 30DEC2025

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 9.1, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 341

On 20 Dec NESTLEIND was trading at 1244.40. The strike last trading price was 9.1, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 341

On 14 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 16.25, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185

On 13 Dec NESTLEIND was trading at 1238.30. The strike last trading price was 16.25, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185

On 7 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 14.6, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 314

On 5 Dec NESTLEIND was trading at 1246.90. The strike last trading price was 14.6, which was -2.6 lower than the previous day. The implied volatity was 16.55, the open interest changed by 1 which increased total open position to 314

On 30 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 184

On 29 Nov NESTLEIND was trading at 1261.10. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 184

On 23 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 10.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 22 Nov NESTLEIND was trading at 1280.70. The strike last trading price was 10.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 16 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 16.45, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 13

On 15 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 16.45, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 13

On 14 Nov NESTLEIND was trading at 1271.60. The strike last trading price was 16.45, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 13 Nov NESTLEIND was trading at 1275.20. The strike last trading price was 12.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 9 Nov NESTLEIND was trading at 1262.80. The strike last trading price was 18.05, which was -1.9 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 18.05, which was -1.9 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 18.1, which was -78.35 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 18.1, which was -78.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct NESTLEIND was trading at 1289.50. The strike last trading price was 96.45, 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 Oct NESTLEIND was trading at 1175.50. The strike last trading price was 96.45, 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