UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Nov 2024 04:03 PM IST
| UNITDSPR 28NOV2024 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1493.05 | 135 | 1.55 | - | 1 | 0 | 3 | |||
| 20 Nov | 1487.40 | 133.45 | 0.00 | 38.08 | 3 | -1 | 2.5 | |||
| 19 Nov | 1487.40 | 133.45 | 43.95 | 38.08 | 3 | -1.5 | 2.5 | |||
| 18 Nov | 1470.80 | 89.5 | 2.45 | - | 0.5 | 0 | 4 | |||
| 14 Nov | 1442.35 | 87.05 | 1.55 | - | 1 | 0.5 | 3.5 | |||
| 13 Nov | 1427.70 | 85.5 | -43.70 | 33.39 | 1 | 0 | 2.5 | |||
|
|
||||||||||
| 12 Nov | 1446.80 | 129.2 | 0.00 | 0.00 | 0 | -0.5 | 0 | |||
| 11 Nov | 1475.85 | 129.2 | 26.10 | 36.63 | 0.5 | 0 | 3 | |||
| 8 Nov | 1448.65 | 103.1 | 7.45 | 30.09 | 2.5 | 0 | 2.5 | |||
| 7 Nov | 1438.95 | 95.65 | -10.55 | 30.57 | 1.5 | -0.5 | 3 | |||
| 6 Nov | 1456.35 | 106.2 | 7.25 | 23.86 | 3.5 | -2 | 3.5 | |||
| 5 Nov | 1446.35 | 98.95 | 18.25 | 22.17 | 2 | 1.5 | 5 | |||
| 4 Nov | 1436.05 | 80.7 | -49.30 | - | 5.5 | 0.5 | 2.5 | |||
| 31 Oct | 1449.10 | 130 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1445.85 | 130 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1448.25 | 130 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 1466.80 | 130 | 130.00 | - | 1 | 1 | 1 | |||
| 19 Sept | 1529.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1537.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1555.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1547.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1523.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1529.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1523.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1508.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1504.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1461.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1485.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1499.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1478.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1484.85 | 0 | - | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1360 expiring on 28NOV2024
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 135, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 133.45, which was 0.00 lower than the previous day. The implied volatity was 38.08, the open interest changed by -2 which decreased total open position to 5
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 133.45, which was 43.95 higher than the previous day. The implied volatity was 38.08, the open interest changed by -3 which decreased total open position to 5
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 89.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 87.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 85.5, which was -43.70 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 5
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 129.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 129.2, which was 26.10 higher than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 6
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 103.1, which was 7.45 higher than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 5
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 95.65, which was -10.55 lower than the previous day. The implied volatity was 30.57, the open interest changed by -1 which decreased total open position to 6
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 106.2, which was 7.25 higher than the previous day. The implied volatity was 23.86, the open interest changed by -4 which decreased total open position to 7
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 98.95, which was 18.25 higher than the previous day. The implied volatity was 22.17, the open interest changed by 3 which increased total open position to 10
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 80.7, which was -49.30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UNITDSPR was trading at 1445.85. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UNITDSPR was trading at 1448.25. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UNITDSPR was trading at 1466.80. The strike last trading price was 130, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept UNITDSPR was trading at 1529.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UNITDSPR 28NOV2024 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.16
Theta: -0.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1493.05 | 1.1 | -0.20 | 38.55 | 87.5 | 0 | 72.5 |
| 20 Nov | 1487.40 | 1.3 | 0.00 | 34.04 | 54 | -2 | 73 |
| 19 Nov | 1487.40 | 1.3 | -0.55 | 34.04 | 54 | -1.5 | 73 |
| 18 Nov | 1470.80 | 1.85 | -1.95 | 30.97 | 128.5 | -12.5 | 76 |
| 14 Nov | 1442.35 | 3.8 | -1.60 | 26.22 | 189.5 | -7 | 88.5 |
| 13 Nov | 1427.70 | 5.4 | 0.30 | 25.07 | 182 | 20 | 95 |
| 12 Nov | 1446.80 | 5.1 | 2.10 | 28.01 | 164.5 | -0.5 | 83.5 |
| 11 Nov | 1475.85 | 3 | -1.90 | 28.02 | 169.5 | 12 | 84.5 |
| 8 Nov | 1448.65 | 4.9 | -1.50 | 24.73 | 163 | -3 | 70 |
| 7 Nov | 1438.95 | 6.4 | 0.85 | 24.34 | 312 | 18.5 | 70.5 |
| 6 Nov | 1456.35 | 5.55 | -1.95 | 25.82 | 94 | 23 | 52.5 |
| 5 Nov | 1446.35 | 7.5 | -2.60 | 26.53 | 82.5 | 0 | 28 |
| 4 Nov | 1436.05 | 10.1 | 0.15 | 27.15 | 121 | 19.5 | 27.5 |
| 31 Oct | 1449.10 | 9.95 | -29.10 | - | 9 | 8 | 8 |
| 30 Oct | 1445.85 | 39.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1448.25 | 39.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1466.80 | 39.05 | 39.05 | - | 0 | 0 | 0 |
| 19 Sept | 1529.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1537.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1555.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1547.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1523.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1529.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1523.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1508.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1504.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1461.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1485.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1499.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1478.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1484.85 | 0 | - | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1360 expiring on 28NOV2024
Delta for 1360 PE is -0.03
Historical price for 1360 PE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 145
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 34.04, the open interest changed by -4 which decreased total open position to 146
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 34.04, the open interest changed by -3 which decreased total open position to 146
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 1.85, which was -1.95 lower than the previous day. The implied volatity was 30.97, the open interest changed by -25 which decreased total open position to 152
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 3.8, which was -1.60 lower than the previous day. The implied volatity was 26.22, the open interest changed by -14 which decreased total open position to 177
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 5.4, which was 0.30 higher than the previous day. The implied volatity was 25.07, the open interest changed by 40 which increased total open position to 190
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 5.1, which was 2.10 higher than the previous day. The implied volatity was 28.01, the open interest changed by -1 which decreased total open position to 167
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 3, which was -1.90 lower than the previous day. The implied volatity was 28.02, the open interest changed by 24 which increased total open position to 169
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 4.9, which was -1.50 lower than the previous day. The implied volatity was 24.73, the open interest changed by -6 which decreased total open position to 140
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 6.4, which was 0.85 higher than the previous day. The implied volatity was 24.34, the open interest changed by 37 which increased total open position to 141
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 5.55, which was -1.95 lower than the previous day. The implied volatity was 25.82, the open interest changed by 46 which increased total open position to 105
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 7.5, which was -2.60 lower than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 56
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 10.1, which was 0.15 higher than the previous day. The implied volatity was 27.15, the open interest changed by 39 which increased total open position to 55
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 9.95, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UNITDSPR was trading at 1445.85. The strike last trading price was 39.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UNITDSPR was trading at 1448.25. The strike last trading price was 39.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UNITDSPR was trading at 1466.80. The strike last trading price was 39.05, which was 39.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept UNITDSPR was trading at 1529.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
