UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 229.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1555.75 | 229.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1547.25 | 229.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1529.20 | 229.6 | 46.45 | 700 | 0 | 13,300 | ||||
| 11 Sept | 1523.30 | 183.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1508.20 | 183.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1504.05 | 183.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1461.70 | 183.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1485.00 | 183.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1499.35 | 183.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1478.90 | 183.15 | 0.00 | 0 | -700 | 0 | ||||
| 2 Sept | 1484.85 | 183.15 | 25.15 | 1,400 | 0 | 14,000 | ||||
| 30 Aug | 1474.35 | 158 | 7.25 | 4,900 | 2,100 | 13,300 | ||||
| 29 Aug | 1448.85 | 150.75 | -5.25 | 1,400 | 700 | 10,500 | ||||
| 28 Aug | 1448.30 | 156 | 12.30 | 2,800 | 700 | 9,100 | ||||
| 27 Aug | 1428.95 | 143.7 | -16.75 | 2,100 | 700 | 7,700 | ||||
|
|
||||||||||
| 26 Aug | 1457.45 | 160.45 | 8.95 | 4,900 | 3,500 | 5,600 | ||||
| 22 Aug | 1451.80 | 151.5 | 25.50 | 700 | 0 | 1,400 | ||||
| 21 Aug | 1431.65 | 126 | 700 | 0 | 700 | |||||
For United Spirits Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 229.6, 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 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 229.6, 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 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 229.6, 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 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 229.6, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13300
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 183.15, 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 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 183.15, 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 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 183.15, 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 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 183.15, 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 UNITDSPR was trading at 1485.00. The strike last trading price was 183.15, 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 UNITDSPR was trading at 1499.35. The strike last trading price was 183.15, 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 UNITDSPR was trading at 1478.90. The strike last trading price was 183.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 183.15, which was 25.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 158, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 13300
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 150.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 10500
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 156, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 9100
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 143.7, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7700
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 160.45, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5600
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 151.5, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 126, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
| UNITDSPR 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 0.55 | 0.15 | 7,700 | -2,800 | 47,600 |
| 17 Sept | 1555.75 | 0.4 | 0.15 | 700 | 0 | 51,100 |
| 16 Sept | 1547.25 | 0.25 | -0.05 | 9,100 | -3,500 | 51,100 |
| 12 Sept | 1529.20 | 0.3 | -0.05 | 11,900 | -8,400 | 56,000 |
| 11 Sept | 1523.30 | 0.35 | -0.30 | 10,500 | -1,400 | 64,400 |
| 10 Sept | 1508.20 | 0.65 | -0.10 | 31,500 | -14,700 | 65,800 |
| 9 Sept | 1504.05 | 0.75 | -0.25 | 19,600 | -4,200 | 80,500 |
| 6 Sept | 1461.70 | 1 | 0.20 | 91,000 | 7,700 | 84,700 |
| 5 Sept | 1485.00 | 0.8 | -0.20 | 32,200 | 0 | 77,000 |
| 4 Sept | 1499.35 | 1 | -0.10 | 62,300 | -2,800 | 77,000 |
| 3 Sept | 1478.90 | 1.1 | -0.05 | 35,000 | 11,200 | 79,800 |
| 2 Sept | 1484.85 | 1.15 | -0.75 | 65,100 | 14,700 | 69,300 |
| 30 Aug | 1474.35 | 1.9 | -0.70 | 2,25,400 | 32,200 | 55,300 |
| 29 Aug | 1448.85 | 2.6 | -0.80 | 58,800 | -4,900 | 22,400 |
| 28 Aug | 1448.30 | 3.4 | -0.60 | 3,500 | 700 | 25,900 |
| 27 Aug | 1428.95 | 4 | 1.00 | 28,700 | 18,200 | 25,200 |
| 26 Aug | 1457.45 | 3 | -0.70 | 6,300 | 4,200 | 6,300 |
| 22 Aug | 1451.80 | 3.7 | -12.30 | 4,900 | 2,100 | 2,100 |
| 21 Aug | 1431.65 | 16 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 47600
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51100
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 51100
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 56000
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 64400
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 65800
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 80500
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 84700
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77000
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 77000
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 79800
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 69300
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 55300
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 2.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 22400
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 25900
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 25200
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6300
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 3.7, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0