UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1555.75 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1547.25 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1523.35 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1529.20 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1523.30 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1508.20 | 107 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 1504.05 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1461.70 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1485.00 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1499.35 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1478.90 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1484.85 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1474.35 | 107 | 0.00 | 0 | 700 | 0 | ||||
| 29 Aug | 1448.85 | 107 | -38.55 | 700 | 0 | 0 | ||||
| 28 Aug | 1448.30 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1428.95 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1457.45 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1429.65 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1451.80 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1431.65 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1421.00 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1413.30 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1421.10 | 145.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1415.40 | 145.55 | 0 | 0 | 0 | |||||
For United Spirits Limited - strike price 1340 expiring on 26SEP2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 107, 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 107, 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 107, 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 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 107, 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 107, 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 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 107, 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 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 107, 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 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 107, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 145.55, 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 UNITDSPR was trading at 1428.95. The strike last trading price was 145.55, 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 UNITDSPR was trading at 1457.45. The strike last trading price was 145.55, 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 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 145.55, 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 UNITDSPR was trading at 1451.80. The strike last trading price was 145.55, 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 UNITDSPR was trading at 1431.65. The strike last trading price was 145.55, 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 UNITDSPR was trading at 1421.00. The strike last trading price was 145.55, 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 31 Jul UNITDSPR was trading at 1413.30. The strike last trading price was 145.55, 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 29 Jul UNITDSPR was trading at 1421.10. The strike last trading price was 145.55, 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 Jul UNITDSPR was trading at 1415.40. The strike last trading price was 145.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 1340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 0.55 | 0.05 | 18,200 | -1,400 | 39,900 |
| 17 Sept | 1555.75 | 0.5 | 0.00 | 21,000 | -1,400 | 41,300 |
| 16 Sept | 1547.25 | 0.5 | 0.05 | 49,000 | -2,100 | 42,700 |
| 13 Sept | 1523.35 | 0.45 | -0.05 | 31,500 | -9,100 | 44,800 |
| 12 Sept | 1529.20 | 0.5 | -0.20 | 16,800 | -4,200 | 58,800 |
| 11 Sept | 1523.30 | 0.7 | -0.35 | 11,200 | -2,100 | 63,700 |
| 10 Sept | 1508.20 | 1.05 | -0.40 | 23,800 | -17,500 | 65,800 |
| 9 Sept | 1504.05 | 1.45 | -1.25 | 51,800 | -23,800 | 84,000 |
| 6 Sept | 1461.70 | 2.7 | 0.95 | 1,77,100 | 57,400 | 1,09,900 |
| 5 Sept | 1485.00 | 1.75 | -0.25 | 63,000 | -14,000 | 51,100 |
| 4 Sept | 1499.35 | 2 | -0.30 | 63,000 | -14,700 | 65,800 |
| 3 Sept | 1478.90 | 2.3 | -0.10 | 56,700 | 0 | 79,800 |
| 2 Sept | 1484.85 | 2.4 | -1.05 | 83,300 | -6,300 | 79,100 |
| 30 Aug | 1474.35 | 3.45 | -2.55 | 1,36,500 | 35,700 | 84,700 |
| 29 Aug | 1448.85 | 6 | -0.25 | 10,500 | 5,600 | 49,000 |
| 28 Aug | 1448.30 | 6.25 | -2.30 | 13,300 | 4,200 | 42,700 |
| 27 Aug | 1428.95 | 8.55 | 4.00 | 51,100 | 16,100 | 37,800 |
| 26 Aug | 1457.45 | 4.55 | -1.50 | 21,700 | -12,600 | 21,700 |
| 23 Aug | 1429.65 | 6.05 | 1.40 | 26,600 | 23,100 | 33,600 |
| 22 Aug | 1451.80 | 4.65 | -20.35 | 12,600 | 10,500 | 10,500 |
| 21 Aug | 1431.65 | 25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1421.00 | 25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1413.30 | 25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1421.10 | 25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1415.40 | 25 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1340 expiring on 26SEP2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 39900
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 41300
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 42700
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 44800
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 58800
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 63700
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 65800
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 1.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 84000
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 109900
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 51100
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 65800
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 2.3, 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 79800
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 79100
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 3.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 84700
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 49000
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 6.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 42700
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 8.55, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 37800
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 4.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 21700
On 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 6.05, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 33600
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 4.65, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 25, 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 UNITDSPR was trading at 1421.00. The strike last trading price was 25, 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 31 Jul UNITDSPR was trading at 1413.30. The strike last trading price was 25, 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 29 Jul UNITDSPR was trading at 1421.10. The strike last trading price was 25, 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 Jul UNITDSPR was trading at 1415.40. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0