BullFO

Nestle India (NESTLEIND) option chain analysis (30 Sep)

Nestle India (NESTLEIND) option chain analysis 30 Sep 2021 expiry

Nestle India (NESTLEIND) deals in Packaged Foods

Stock of Nestle India closed at 20175.70, opened at 20155.00 and traded inside a range of 20100.05 and 20299.00 with a volume of 0.95 lakhs.

Date Close Open High Low Volume
17 Fri Sep 20175.70 20155.00 20299.00 20100.05 0.95 lakhs
16 Thu Sep 20027.85 20106.05 20241.70 19970.00 0.51 lakhs
15 Wed Sep 20119.20 20369.85 20370.00 20087.90 0.38 lakhs
14 Tue Sep 20230.45 20450.00 20609.15 20180.00 0.59 lakhs
13 Mon Sep 20452.25 20300.00 20500.00 20230.00 0.38 lakhs
  • Price action analysis of NESTLEIND based on a short term time period is

  • Price action analysis of NESTLEIND based on a short to mid term time period is

nse chart

Nestle India has a LOT size of 1

Call of strike 21000.00 has highest open interest of 815 with 815.00 total contracts traded, and a volume of 34350 and is trading at a premium of 152.55 Click here to view NESTLEIND 21000.00 Call price analysis

Put of strike 19000.00 has highest open interest of 96 with 96.00 total contracts traded, and a volume of 10650 and is trading at a premium of 55.25 Click here to view NESTLEIND 19000.00 Put price analysis

Most active NESTLEIND Calls & Puts

Strike Premium Open Interest Contracts Volume
NESTLEIND 21000 CE 152.55 815 815.00 0.34 lakhs
NESTLEIND 20500 CE 281.00 759 759.00 0.22 lakhs
NESTLEIND 22000 CE 60.90 349 349.00 0.27 lakhs
NESTLEIND 20000 CE 481.55 339 339.00 0.11 lakhs
NESTLEIND 20300 CE 354.25 251 251.00 0.03 lakhs
NESTLEIND 20200 CE 397.20 191 191.00 0.02 lakhs
NESTLEIND 21500 CE 83.90 115 115.00 0.07 lakhs
NESTLEIND 19000 PE 55.25 96 96.00 0.11 lakhs
NESTLEIND 20000 PE 256.90 95 95.00 0.08 lakhs
NESTLEIND 18500 PE 29.50 87 87.00 0.06 lakhs
NESTLEIND 19500 PE 116.40 65 65.00 0.07 lakhs
NESTLEIND 20400 CE 312.45 59 59.00 0.04 lakhs
NESTLEIND 18000 PE 16.05 31 31.00 0.05 lakhs
NESTLEIND 19000 CE 1350.00 22 22.00 0.02 lakhs
NESTLEIND 20100 CE 409.70 22 22.00 0.01 lakhs
NESTLEIND 20800 CE 150.00 8 8.00 0.01 lakhs
NESTLEIND 20600 CE 254.95 6 6.00 0 lakhs
NESTLEIND 20100 PE 294.50 6 6.00 0 lakhs
NESTLEIND 22400 CE 18.50 5 5.00 0.01 lakhs
NESTLEIND 20300 PE 425.00 5 5.00 0 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart NESTLEIND

NESTLEIND in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NESTLEIND 20100 CE 409.70 400.00 540.20 309.55 22 22.00 0.01 lakhs
NESTLEIND 20000 CE 481.55 427.55 599.75 427.55 339 339.00 0.11 lakhs
NESTLEIND 19900 CE 500.00 500.00 500.00 500.00 1 1.00 0 lakhs
NESTLEIND 19800 CE 650.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19700 CE 799.65 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19600 CE 800.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19500 CE 1035.70 0.00 0.00 0.00 0 0.00 0.01 lakhs
NESTLEIND 19400 CE 574.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19300 CE 1200.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19200 CE 630.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19100 CE 659.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19000 CE 1350.00 1275.00 1350.00 1275.00 22 22.00 0.02 lakhs
NESTLEIND 18900 CE 722.10 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18800 CE 755.10 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18700 CE 789.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18600 CE 824.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18500 CE 1200.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18400 CE 898.95 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18300 CE 938.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18200 CE 978.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18100 CE 1019.95 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18000 CE 2684.90 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17900 CE 1107.10 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17800 CE 1152.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17700 CE 1199.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17600 CE 1247.90 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17500 CE 1297.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17400 CE 1348.65 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17300 CE 1401.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17200 CE 1454.80 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17100 CE 1510.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17000 CE 1566.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16900 CE 1624.50 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16800 CE 1683.85 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16700 CE 1744.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16600 CE 1806.65 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16500 CE 1870.10 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16400 CE 1934.90 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16300 CE 2001.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16200 CE 2068.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16100 CE 2138.15 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16000 CE 2208.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15900 CE 2279.80 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15800 CE 2352.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15700 CE 2425.85 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15600 CE 2500.95 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15500 CE 2577.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15400 CE 2654.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15300 CE 2733.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15200 CE 2812.95 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15100 CE 2893.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15000 CE 2975.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14900 CE 3058.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14800 CE 3142.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14700 CE 3226.75 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14600 CE 3312.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14500 CE 3398.85 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14400 CE 3486.20 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14300 CE 3574.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14200 CE 3663.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14100 CE 3752.85 0.00 0.00 0.00 0 0.00 0 lakhs

NESTLEIND Call (CE) of strike 20100.00 has an intrinsic value of 75.700000000001 rupees

 chart NESTLEIND 20100.00 CE

NESTLEIND Call (CE) of strike 20000.00 has an intrinsic value of 175.7 rupees

 chart NESTLEIND 20000.00 CE

NESTLEIND out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
NESTLEIND 20200 CE 397.20 400.00 470.00 364.60 191 191.00 0.02 lakhs
NESTLEIND 20300 CE 354.25 346.25 430.00 337.70 251 251.00 0.03 lakhs
NESTLEIND 20400 CE 312.45 320.15 376.75 300.00 59 59.00 0.04 lakhs
NESTLEIND 20500 CE 281.00 280.00 345.95 250.00 759 759.00 0.22 lakhs
NESTLEIND 20600 CE 254.95 280.95 280.95 254.95 6 6.00 0 lakhs
NESTLEIND 20700 CE 302.40 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 20800 CE 150.00 193.40 221.80 150.00 8 8.00 0.01 lakhs
NESTLEIND 20900 CE 192.00 192.00 192.00 192.00 4 4.00 0.01 lakhs
NESTLEIND 21000 CE 152.55 129.95 181.00 128.65 815 815.00 0.34 lakhs
NESTLEIND 21100 CE 245.10 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21200 CE 232.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21300 CE 220.20 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21400 CE 208.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21500 CE 83.90 85.00 100.00 75.00 115 115.00 0.07 lakhs
NESTLEIND 21600 CE 187.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21700 CE 120.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21800 CE 89.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21900 CE 85.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22000 CE 60.90 53.85 69.95 50.00 349 349.00 0.27 lakhs
NESTLEIND 22100 CE 83.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22200 CE 76.75 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22300 CE 54.75 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22400 CE 18.50 35.85 35.85 18.50 5 5.00 0.01 lakhs
NESTLEIND 22500 CE 35.85 0.00 0.00 0.00 0 0.00 0 lakhs

NESTLEIND Call (CE) of strike 20200.00 has an intrinsic value of 0 rupees

 chart NESTLEIND 20200.00 CE

NESTLEIND Call (CE) of strike 20300.00 has an intrinsic value of 0 rupees

 chart NESTLEIND 20300.00 CE

NESTLEIND in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NESTLEIND 20200 PE 336.15 338.45 338.45 336.15 2 2.00 0 lakhs
NESTLEIND 20300 PE 425.00 419.75 569.60 348.20 5 5.00 0 lakhs
NESTLEIND 20400 PE 2926.95 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 20500 PE 579.00 484.10 579.00 484.10 3 3.00 0 lakhs
NESTLEIND 20600 PE 3090.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 20700 PE 3173.65 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 20800 PE 3257.30 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 20900 PE 3341.65 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21000 PE 3426.65 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21100 PE 3512.30 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21200 PE 3598.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21300 PE 3685.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21400 PE 3772.75 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21500 PE 3860.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21600 PE 3949.15 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21700 PE 3927.40 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21800 PE 3971.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 21900 PE 3967.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22000 PE 3931.95 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22100 PE 3885.90 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22200 PE 3901.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22300 PE 3936.75 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22400 PE 3604.85 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 22500 PE 3700.50 0.00 0.00 0.00 0 0.00 0 lakhs

NESTLEIND Put (PE) of strike 20200.00 has an intrinsic value of 24.299999999999 rupees

 chart NESTLEIND 20200.00 PE

NESTLEIND Put (PE) of strike 20300.00 has an intrinsic value of 124.3 rupees

 chart NESTLEIND 20300.00 PE

NESTLEIND out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
NESTLEIND 20100 PE 294.50 310.00 383.95 280.45 6 6.00 0 lakhs
NESTLEIND 20000 PE 256.90 328.25 328.25 210.00 95 95.00 0.08 lakhs
NESTLEIND 19900 PE 2532.15 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19800 PE 180.75 180.75 180.75 180.75 1 1.00 0 lakhs
NESTLEIND 19700 PE 221.80 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19600 PE 2305.35 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19500 PE 116.40 120.15 134.15 94.05 65 65.00 0.07 lakhs
NESTLEIND 19400 PE 2158.40 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19300 PE 2086.85 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19200 PE 2016.40 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19100 PE 1947.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 19000 PE 55.25 63.00 65.00 43.00 96 96.00 0.11 lakhs
NESTLEIND 18900 PE 1811.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18800 PE 1745.50 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18700 PE 1680.65 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18600 PE 1617.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18500 PE 29.50 36.40 36.40 28.35 87 87.00 0.06 lakhs
NESTLEIND 18400 PE 1493.40 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18300 PE 1433.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18200 PE 1374.80 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18100 PE 1317.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 18000 PE 16.05 14.05 23.00 11.00 31 31.00 0.05 lakhs
NESTLEIND 17900 PE 1206.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17800 PE 1153.20 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17700 PE 1101.15 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17600 PE 1050.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17500 PE 3.50 14.95 14.95 3.50 2 2.00 0.01 lakhs
NESTLEIND 17400 PE 953.20 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17300 PE 906.60 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17200 PE 861.40 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17100 PE 817.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 17000 PE 6.10 0.00 0.00 0.00 0 0.00 0.01 lakhs
NESTLEIND 16900 PE 734.10 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16800 PE 694.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16700 PE 656.15 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16600 PE 619.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16500 PE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16400 PE 549.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16300 PE 516.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16200 PE 485.20 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16100 PE 455.80 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 16000 PE 427.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15900 PE 399.50 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15800 PE 373.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15700 PE 347.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15600 PE 323.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15500 PE 301.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15400 PE 279.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15300 PE 259.00 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15200 PE 239.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15100 PE 221.45 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 15000 PE 204.25 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14900 PE 188.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14800 PE 172.85 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14700 PE 158.55 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14600 PE 145.20 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14500 PE 132.70 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14400 PE 121.05 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14300 PE 110.20 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14200 PE 100.10 0.00 0.00 0.00 0 0.00 0 lakhs
NESTLEIND 14100 PE 90.75 0.00 0.00 0.00 0 0.00 0 lakhs

NESTLEIND Put (PE) of strike 20100.00 has an intrinsic value of 0 rupees

 chart NESTLEIND 20100.00 PE

NESTLEIND Put (PE) of strike 20000.00 has an intrinsic value of 0 rupees

 chart NESTLEIND 20000.00 PE