UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 117.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1555.75 | 117.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1547.25 | 117.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1523.35 | 117.95 | 9.45 | 1,400 | 0 | 16,800 | ||||
| 12 Sept | 1529.20 | 108.5 | 0.00 | 0 | -700 | 0 | ||||
| 11 Sept | 1523.30 | 108.5 | 13.60 | 700 | 0 | 17,500 | ||||
| 10 Sept | 1508.20 | 94.9 | 1.10 | 700 | 0 | 16,800 | ||||
| 9 Sept | 1504.05 | 93.8 | 24.75 | 4,200 | -700 | 16,800 | ||||
| 6 Sept | 1461.70 | 69.05 | -14.70 | 6,300 | 3,500 | 16,800 | ||||
| 5 Sept | 1485.00 | 83.75 | -11.00 | 1,400 | 0 | 14,700 | ||||
| 4 Sept | 1499.35 | 94.75 | 7.75 | 1,400 | 0 | 14,000 | ||||
| 3 Sept | 1478.90 | 87 | 7.00 | 5,600 | 2,800 | 14,700 | ||||
| 2 Sept | 1484.85 | 80 | -0.20 | 9,100 | -1,400 | 11,900 | ||||
| 30 Aug | 1474.35 | 80.2 | 24.20 | 37,800 | 2,100 | 14,000 | ||||
| 29 Aug | 1448.85 | 56 | -1.50 | 7,700 | 2,800 | 12,600 | ||||
| 28 Aug | 1448.30 | 57.5 | 9.15 | 14,000 | -2,100 | 9,100 | ||||
| 27 Aug | 1428.95 | 48.35 | -2.65 | 20,300 | 7,000 | 9,800 | ||||
| 26 Aug | 1457.45 | 51 | 5.75 | 4,200 | 1,400 | 3,500 | ||||
|
|
||||||||||
| 23 Aug | 1429.65 | 45.25 | -17.25 | 2,100 | 700 | 1,400 | ||||
| 22 Aug | 1451.80 | 62.5 | 12.35 | 700 | 0 | 700 | ||||
| 21 Aug | 1431.65 | 50.15 | -43.65 | 700 | 0 | 0 | ||||
| 20 Aug | 1407.25 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1402.90 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1404.55 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1403.20 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1418.00 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1462.80 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1421.00 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1413.30 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1421.10 | 93.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1415.40 | 93.8 | 0 | 0 | 0 | |||||
For United Spirits Limited - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 117.95, 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 117.95, 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 117.95, 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 117.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 108.5, 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 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 108.5, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 94.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 93.8, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 16800
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 69.05, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 16800
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 83.75, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 94.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 87, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 14700
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 80, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 11900
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 80.2, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14000
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 56, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12600
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 57.5, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 9100
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 48.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 9800
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 51, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3500
On 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 45.25, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 62.5, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 50.15, which was -43.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug UNITDSPR was trading at 1407.25. The strike last trading price was 93.8, 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 19 Aug UNITDSPR was trading at 1402.90. The strike last trading price was 93.8, 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 14 Aug UNITDSPR was trading at 1404.55. The strike last trading price was 93.8, 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 Aug UNITDSPR was trading at 1403.20. The strike last trading price was 93.8, 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 Aug UNITDSPR was trading at 1418.00. The strike last trading price was 93.8, 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 7 Aug UNITDSPR was trading at 1462.80. The strike last trading price was 93.8, 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 93.8, 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 93.8, 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 93.8, 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 93.8, 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 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 1.55 | 0.15 | 56,000 | -4,200 | 65,100 |
| 17 Sept | 1555.75 | 1.4 | 0.05 | 18,900 | -1,400 | 70,000 |
| 16 Sept | 1547.25 | 1.35 | -0.40 | 79,800 | -7,700 | 74,900 |
| 13 Sept | 1523.35 | 1.75 | -0.60 | 77,000 | -5,600 | 82,600 |
| 12 Sept | 1529.20 | 2.35 | -0.85 | 38,500 | 13,300 | 90,300 |
| 11 Sept | 1523.30 | 3.2 | -1.40 | 1,13,400 | 700 | 77,000 |
| 10 Sept | 1508.20 | 4.6 | -1.50 | 1,21,800 | -5,600 | 74,900 |
| 9 Sept | 1504.05 | 6.1 | -6.90 | 2,17,700 | 0 | 80,500 |
| 6 Sept | 1461.70 | 13 | 4.05 | 1,63,800 | 3,500 | 79,800 |
| 5 Sept | 1485.00 | 8.95 | 0.35 | 80,500 | 11,200 | 75,600 |
| 4 Sept | 1499.35 | 8.6 | -2.85 | 86,800 | 4,900 | 65,800 |
| 3 Sept | 1478.90 | 11.45 | 0.15 | 92,400 | 11,200 | 60,900 |
| 2 Sept | 1484.85 | 11.3 | -2.20 | 1,94,600 | 6,300 | 49,700 |
| 30 Aug | 1474.35 | 13.5 | -10.50 | 2,21,900 | 17,500 | 44,100 |
| 29 Aug | 1448.85 | 24 | 2.25 | 8,400 | 2,800 | 25,900 |
| 28 Aug | 1448.30 | 21.75 | -10.05 | 28,000 | 22,400 | 23,100 |
| 27 Aug | 1428.95 | 31.8 | -20.45 | 2,100 | 0 | 0 |
| 26 Aug | 1457.45 | 52.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1429.65 | 52.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1451.80 | 52.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1431.65 | 52.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1407.25 | 52.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1402.90 | 52.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1404.55 | 52.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1403.20 | 52.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1418.00 | 52.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1462.80 | 52.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1421.00 | 52.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1413.30 | 52.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1421.10 | 52.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1415.40 | 52.25 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 65100
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 1.4, 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 70000
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 74900
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 82600
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 90300
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 3.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 77000
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 4.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 74900
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 6.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80500
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 13, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 79800
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 8.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 75600
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 8.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 65800
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 11.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 60900
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 11.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 49700
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 13.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 44100
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 24, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 25900
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 21.75, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 23100
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 31.8, which was -20.45 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 52.25, 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 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 52.25, 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 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 52.25, 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 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 52.25, 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 20 Aug UNITDSPR was trading at 1407.25. The strike last trading price was 52.25, 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 19 Aug UNITDSPR was trading at 1402.90. The strike last trading price was 52.25, 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 14 Aug UNITDSPR was trading at 1404.55. The strike last trading price was 52.25, 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 13 Aug UNITDSPR was trading at 1403.20. The strike last trading price was 52.25, 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 12 Aug UNITDSPR was trading at 1418.00. The strike last trading price was 52.25, 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 7 Aug UNITDSPR was trading at 1462.80. The strike last trading price was 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0