UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Nov 2024 04:13 PM IST
| UNITDSPR 28NOV2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1493.05 | 112.5 | -1.25 | - | 1.5 | 0 | 14.5 | |||
| 20 Nov | 1487.40 | 113.75 | 0.00 | 35.36 | 0.5 | -0.5 | 15 | |||
| 19 Nov | 1487.40 | 113.75 | 41.25 | 35.36 | 0.5 | 0 | 15 | |||
| 18 Nov | 1470.80 | 72.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 1442.35 | 72.5 | 11.20 | 22.43 | 1 | 0 | 14 | |||
| 13 Nov | 1427.70 | 61.3 | -13.10 | 22.80 | 9 | 4 | 13.5 | |||
| 12 Nov | 1446.80 | 74.4 | -31.60 | - | 6.5 | 2 | 9 | |||
| 11 Nov | 1475.85 | 106 | 23.60 | 27.25 | 3 | 0 | 7 | |||
| 8 Nov | 1448.65 | 82.4 | 9.45 | 24.82 | 1.5 | 0 | 7 | |||
| 7 Nov | 1438.95 | 72.95 | -16.45 | 23.14 | 7 | 0 | 7 | |||
| 6 Nov | 1456.35 | 89.4 | 6.45 | 24.23 | 1.5 | -0.5 | 8 | |||
| 5 Nov | 1446.35 | 82.95 | 11.15 | 23.24 | 54.5 | 7.5 | 8 | |||
| 4 Nov | 1436.05 | 71.8 | -215.55 | 19.15 | 0.5 | 0 | 0 | |||
| 1 Nov | 1453.15 | 287.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 1449.10 | 287.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1445.85 | 287.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1448.25 | 287.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1466.80 | 287.35 | - | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1380 expiring on 28NOV2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 112.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 113.75, which was 0.00 lower than the previous day. The implied volatity was 35.36, the open interest changed by -1 which decreased total open position to 30
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 113.75, which was 41.25 higher than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 30
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 72.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 72.5, which was 11.20 higher than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 28
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 61.3, which was -13.10 lower than the previous day. The implied volatity was 22.80, the open interest changed by 8 which increased total open position to 27
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 74.4, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 18
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 106, which was 23.60 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 14
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 82.4, which was 9.45 higher than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 14
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 72.95, which was -16.45 lower than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 14
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 89.4, which was 6.45 higher than the previous day. The implied volatity was 24.23, the open interest changed by -1 which decreased total open position to 16
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 82.95, which was 11.15 higher than the previous day. The implied volatity was 23.24, the open interest changed by 15 which increased total open position to 16
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 71.8, which was -215.55 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 0
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 287.35, 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 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 287.35, 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 287.35, 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 287.35, 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 287.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UNITDSPR 28NOV2024 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.23
Theta: -0.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1493.05 | 1.8 | -0.15 | 37.13 | 52 | 4.5 | 102.5 |
| 20 Nov | 1487.40 | 1.95 | 0.00 | 32.11 | 176.5 | -19 | 97.5 |
| 19 Nov | 1487.40 | 1.95 | -0.70 | 32.11 | 176.5 | -19.5 | 97.5 |
| 18 Nov | 1470.80 | 2.65 | -3.15 | 28.80 | 164.5 | -6.5 | 117.5 |
| 14 Nov | 1442.35 | 5.8 | -2.65 | 24.92 | 153.5 | 2 | 122 |
| 13 Nov | 1427.70 | 8.45 | 1.35 | 24.16 | 116 | -8.5 | 121.5 |
| 12 Nov | 1446.80 | 7.1 | 2.70 | 26.45 | 319 | -6 | 155 |
| 11 Nov | 1475.85 | 4.4 | -3.00 | 26.93 | 225 | 3.5 | 161 |
| 8 Nov | 1448.65 | 7.4 | -1.75 | 23.99 | 192 | -33.5 | 159 |
| 7 Nov | 1438.95 | 9.15 | 1.15 | 23.26 | 2,868.5 | 138.5 | 194.5 |
| 6 Nov | 1456.35 | 8 | -2.10 | 25.03 | 117 | 10 | 55.5 |
| 5 Nov | 1446.35 | 10.1 | -4.10 | 25.34 | 58 | -0.5 | 45 |
| 4 Nov | 1436.05 | 14.2 | 1.20 | 26.74 | 104.5 | 10.5 | 43.5 |
| 1 Nov | 1453.15 | 13 | 1.60 | 27.61 | 1.5 | 0 | 33 |
| 31 Oct | 1449.10 | 11.4 | -2.60 | - | 15 | 7 | 33 |
| 30 Oct | 1445.85 | 14 | 1.85 | - | 25 | 20 | 25 |
| 29 Oct | 1448.25 | 12.15 | 1.40 | - | 10 | 2 | 5 |
| 28 Oct | 1466.80 | 10.75 | - | 3 | 3 | 3 | |
For United Spirits Limited - strike price 1380 expiring on 28NOV2024
Delta for 1380 PE is -0.05
Historical price for 1380 PE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 37.13, the open interest changed by 9 which increased total open position to 205
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 32.11, the open interest changed by -38 which decreased total open position to 195
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was 32.11, the open interest changed by -39 which decreased total open position to 195
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 2.65, which was -3.15 lower than the previous day. The implied volatity was 28.80, the open interest changed by -13 which decreased total open position to 235
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 5.8, which was -2.65 lower than the previous day. The implied volatity was 24.92, the open interest changed by 4 which increased total open position to 244
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 8.45, which was 1.35 higher than the previous day. The implied volatity was 24.16, the open interest changed by -17 which decreased total open position to 243
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 7.1, which was 2.70 higher than the previous day. The implied volatity was 26.45, the open interest changed by -12 which decreased total open position to 310
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 4.4, which was -3.00 lower than the previous day. The implied volatity was 26.93, the open interest changed by 7 which increased total open position to 322
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 7.4, which was -1.75 lower than the previous day. The implied volatity was 23.99, the open interest changed by -67 which decreased total open position to 318
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 9.15, which was 1.15 higher than the previous day. The implied volatity was 23.26, the open interest changed by 277 which increased total open position to 389
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 8, which was -2.10 lower than the previous day. The implied volatity was 25.03, the open interest changed by 20 which increased total open position to 111
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 10.1, which was -4.10 lower than the previous day. The implied volatity was 25.34, the open interest changed by -1 which decreased total open position to 90
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 14.2, which was 1.20 higher than the previous day. The implied volatity was 26.74, the open interest changed by 21 which increased total open position to 87
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 13, which was 1.60 higher than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 66
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 11.4, which was -2.60 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 14, which was 1.85 higher 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 12.15, which was 1.40 higher 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 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
