UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Nov 2024 04:13 PM IST
| UNITDSPR 28NOV2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1493.05 | 72.9 | 0.10 | - | 0.5 | 0 | 31.5 | |||
| 20 Nov | 1487.40 | 72.8 | 0.00 | 22.35 | 26.5 | -7.5 | 31 | |||
| 19 Nov | 1487.40 | 72.8 | 16.75 | 22.35 | 26.5 | -8 | 31 | |||
| 18 Nov | 1470.80 | 56.05 | 18.70 | 18.90 | 80 | -11 | 39 | |||
| 14 Nov | 1442.35 | 37.35 | 1.70 | 17.92 | 35.5 | -5 | 50.5 | |||
| 13 Nov | 1427.70 | 35.65 | -8.35 | 24.38 | 53 | -1.5 | 55.5 | |||
| 12 Nov | 1446.80 | 44 | -22.45 | 18.84 | 20 | -6.5 | 57.5 | |||
| 11 Nov | 1475.85 | 66.45 | 15.70 | 19.39 | 128 | 20 | 64 | |||
| 8 Nov | 1448.65 | 50.75 | 6.95 | 22.80 | 46.5 | 1.5 | 43.5 | |||
| 7 Nov | 1438.95 | 43.8 | -14.10 | 22.17 | 69 | 19.5 | 41 | |||
| 6 Nov | 1456.35 | 57.9 | 4.35 | 23.12 | 10.5 | 0.5 | 21 | |||
| 5 Nov | 1446.35 | 53.55 | 5.55 | 23.12 | 123.5 | 17.5 | 19 | |||
| 4 Nov | 1436.05 | 48 | -203.50 | 23.05 | 2.5 | 1.5 | 1.5 | |||
| 1 Nov | 1453.15 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1449.10 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1445.85 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 1448.25 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1466.80 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1480.20 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1459.70 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1466.35 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1473.00 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1495.20 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1519.25 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1528.15 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1553.30 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1540.45 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1519.55 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1507.80 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1523.45 | 251.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1506.30 | 251.5 | - | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1420 expiring on 28NOV2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 72.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 72.8, which was 0.00 lower than the previous day. The implied volatity was 22.35, the open interest changed by -15 which decreased total open position to 62
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 72.8, which was 16.75 higher than the previous day. The implied volatity was 22.35, the open interest changed by -16 which decreased total open position to 62
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 56.05, which was 18.70 higher than the previous day. The implied volatity was 18.90, the open interest changed by -22 which decreased total open position to 78
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 37.35, which was 1.70 higher than the previous day. The implied volatity was 17.92, the open interest changed by -10 which decreased total open position to 101
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 35.65, which was -8.35 lower than the previous day. The implied volatity was 24.38, the open interest changed by -3 which decreased total open position to 111
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 44, which was -22.45 lower than the previous day. The implied volatity was 18.84, the open interest changed by -13 which decreased total open position to 115
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 66.45, which was 15.70 higher than the previous day. The implied volatity was 19.39, the open interest changed by 40 which increased total open position to 128
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 50.75, which was 6.95 higher than the previous day. The implied volatity was 22.80, the open interest changed by 3 which increased total open position to 87
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 43.8, which was -14.10 lower than the previous day. The implied volatity was 22.17, the open interest changed by 39 which increased total open position to 82
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 57.9, which was 4.35 higher than the previous day. The implied volatity was 23.12, the open interest changed by 1 which increased total open position to 42
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 53.55, which was 5.55 higher than the previous day. The implied volatity was 23.12, the open interest changed by 35 which increased total open position to 38
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 48, which was -203.50 lower than the previous day. The implied volatity was 23.05, the open interest changed by 3 which increased total open position to 3
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 251.5, 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 251.5, 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 251.5, 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 251.5, 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 251.5, 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 25 Oct UNITDSPR was trading at 1480.20. The strike last trading price was 251.5, 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 24 Oct UNITDSPR was trading at 1459.70. The strike last trading price was 251.5, 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 23 Oct UNITDSPR was trading at 1466.35. The strike last trading price was 251.5, 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 22 Oct UNITDSPR was trading at 1473.00. The strike last trading price was 251.5, 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 21 Oct UNITDSPR was trading at 1495.20. The strike last trading price was 251.5, 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 Oct UNITDSPR was trading at 1519.25. The strike last trading price was 251.5, 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 Oct UNITDSPR was trading at 1528.15. The strike last trading price was 251.5, 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 Oct UNITDSPR was trading at 1553.30. The strike last trading price was 251.5, 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 14 Oct UNITDSPR was trading at 1540.45. The strike last trading price was 251.5, 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 Oct UNITDSPR was trading at 1519.55. The strike last trading price was 251.5, 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 Oct UNITDSPR was trading at 1507.80. The strike last trading price was 251.5, 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 Oct UNITDSPR was trading at 1523.45. The strike last trading price was 251.5, 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 7 Oct UNITDSPR was trading at 1506.30. The strike last trading price was 251.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UNITDSPR 28NOV2024 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.40
Theta: -0.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1493.05 | 3.75 | 0.00 | 32.10 | 259.5 | 54.5 | 147.5 |
| 20 Nov | 1487.40 | 3.75 | 0.00 | 26.88 | 198 | -26 | 94 |
| 19 Nov | 1487.40 | 3.75 | -3.05 | 26.88 | 198 | -25 | 94 |
| 18 Nov | 1470.80 | 6.8 | -7.20 | 26.04 | 439.5 | -36.5 | 119.5 |
| 14 Nov | 1442.35 | 14 | -5.10 | 23.08 | 262 | 10.5 | 156 |
| 13 Nov | 1427.70 | 19.1 | 2.10 | 22.22 | 310.5 | 37.5 | 145.5 |
| 12 Nov | 1446.80 | 17 | 7.70 | 26.23 | 169.5 | 1.5 | 120.5 |
| 11 Nov | 1475.85 | 9.3 | -7.25 | 24.76 | 290 | 33 | 119.5 |
| 8 Nov | 1448.65 | 16.55 | -2.50 | 23.06 | 211 | 13 | 86 |
| 7 Nov | 1438.95 | 19.05 | 2.85 | 21.70 | 184 | -1 | 73 |
| 6 Nov | 1456.35 | 16.2 | -4.40 | 23.63 | 93.5 | 1.5 | 75.5 |
| 5 Nov | 1446.35 | 20.6 | -6.55 | 24.77 | 98 | 12.5 | 74 |
| 4 Nov | 1436.05 | 27.15 | 4.15 | 26.56 | 110.5 | 22 | 61 |
| 1 Nov | 1453.15 | 23 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 1449.10 | 23 | 0.60 | - | 40 | 5 | 39 |
| 30 Oct | 1445.85 | 22.4 | 1.05 | - | 18 | 14 | 34 |
| 29 Oct | 1448.25 | 21.35 | -7.15 | - | 21 | 17 | 20 |
| 28 Oct | 1466.80 | 28.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1480.20 | 28.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1459.70 | 28.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1466.35 | 28.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1473.00 | 28.5 | 8.50 | - | 3 | 0 | 3 |
| 21 Oct | 1495.20 | 20 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1519.25 | 20 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1528.15 | 20 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1553.30 | 20 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1540.45 | 20 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1519.55 | 20 | 0.00 | - | 0 | 1 | 0 |
| 10 Oct | 1507.80 | 20 | 8.00 | - | 1 | 0 | 2 |
| 9 Oct | 1523.45 | 12 | -8.00 | - | 1 | 0 | 1 |
| 7 Oct | 1506.30 | 20 | - | 1 | 0 | 0 | |
For United Spirits Limited - strike price 1420 expiring on 28NOV2024
Delta for 1420 PE is -0.11
Historical price for 1420 PE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 32.10, the open interest changed by 109 which increased total open position to 295
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 26.88, the open interest changed by -52 which decreased total open position to 188
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 3.75, which was -3.05 lower than the previous day. The implied volatity was 26.88, the open interest changed by -50 which decreased total open position to 188
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 6.8, which was -7.20 lower than the previous day. The implied volatity was 26.04, the open interest changed by -73 which decreased total open position to 239
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 14, which was -5.10 lower than the previous day. The implied volatity was 23.08, the open interest changed by 21 which increased total open position to 312
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 19.1, which was 2.10 higher than the previous day. The implied volatity was 22.22, the open interest changed by 75 which increased total open position to 291
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 17, which was 7.70 higher than the previous day. The implied volatity was 26.23, the open interest changed by 3 which increased total open position to 241
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 9.3, which was -7.25 lower than the previous day. The implied volatity was 24.76, the open interest changed by 66 which increased total open position to 239
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 16.55, which was -2.50 lower than the previous day. The implied volatity was 23.06, the open interest changed by 26 which increased total open position to 172
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 19.05, which was 2.85 higher than the previous day. The implied volatity was 21.70, the open interest changed by -2 which decreased total open position to 146
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 16.2, which was -4.40 lower than the previous day. The implied volatity was 23.63, the open interest changed by 3 which increased total open position to 151
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 20.6, which was -6.55 lower than the previous day. The implied volatity was 24.77, the open interest changed by 25 which increased total open position to 148
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 27.15, which was 4.15 higher than the previous day. The implied volatity was 26.56, the open interest changed by 44 which increased total open position to 122
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 23, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 23, which was 0.60 higher 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 22.4, which was 1.05 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 21.35, which was -7.15 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 28.5, 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 25 Oct UNITDSPR was trading at 1480.20. The strike last trading price was 28.5, 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 24 Oct UNITDSPR was trading at 1459.70. The strike last trading price was 28.5, 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 23 Oct UNITDSPR was trading at 1466.35. The strike last trading price was 28.5, 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 22 Oct UNITDSPR was trading at 1473.00. The strike last trading price was 28.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct UNITDSPR was trading at 1495.20. The strike last trading price was 20, 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 Oct UNITDSPR was trading at 1519.25. The strike last trading price was 20, 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 Oct UNITDSPR was trading at 1528.15. The strike last trading price was 20, 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 Oct UNITDSPR was trading at 1553.30. The strike last trading price was 20, 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 14 Oct UNITDSPR was trading at 1540.45. The strike last trading price was 20, 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 Oct UNITDSPR was trading at 1519.55. The strike last trading price was 20, 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 Oct UNITDSPR was trading at 1507.80. The strike last trading price was 20, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct UNITDSPR was trading at 1523.45. The strike last trading price was 12, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct UNITDSPR was trading at 1506.30. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
