UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
26 Dec 2024 03:43 PM IST
| UNITDSPR 26DEC2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1566.95 | 92.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 1564.75 | 92.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 1545.05 | 92.5 | -18.55 | 52.22 | 1 | 0 | 40 | |||
| 20 Dec | 1544.80 | 111.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 1572.35 | 111.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1579.60 | 111.05 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 17 Dec | 1563.30 | 111.05 | 24.55 | 31.58 | 10 | -4 | 41 | |||
| 16 Dec | 1519.20 | 86.5 | 46.20 | 34.80 | 121 | 20 | 45 | |||
| 13 Dec | 1512.05 | 40.3 | -28.00 | - | 14 | 5 | 22 | |||
| 12 Dec | 1525.95 | 68.3 | -1.95 | - | 3 | -2 | 18 | |||
| 11 Dec | 1516.80 | 70.25 | 3.90 | 18.74 | 5 | -1 | 21 | |||
| 10 Dec | 1513.50 | 66.35 | 10.85 | 25.48 | 2 | 1 | 23 | |||
| 9 Dec | 1506.25 | 55.5 | -27.90 | 7.81 | 9 | 1 | 22 | |||
| 6 Dec | 1516.60 | 83.4 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 5 Dec | 1530.10 | 83.4 | 1.85 | 21.21 | 5 | 2 | 20 | |||
| 4 Dec | 1526.05 | 81.55 | -11.55 | 21.97 | 4 | 2 | 18 | |||
| 3 Dec | 1542.95 | 93.1 | 1.10 | - | 4 | 2 | 14 | |||
| 2 Dec | 1532.20 | 92 | -1.80 | 24.68 | 3 | 0 | 12 | |||
| 29 Nov | 1529.10 | 93.8 | 15.80 | 25.02 | 18 | 8 | 12 | |||
| 28 Nov | 1502.75 | 78 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 1515.75 | 78 | 29.70 | 16.25 | 1 | 0 | 3 | |||
| 26 Nov | 1511.15 | 48.3 | -43.70 | - | 4 | -1 | 4 | |||
| 25 Nov | 1486.10 | 92 | 29.00 | 42.17 | 9 | 2 | 4 | |||
| 22 Nov | 1500.15 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1493.05 | 63 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 1487.40 | 63 | 0.00 | 20.57 | 2 | 2 | 1 | |||
| 19 Nov | 1487.40 | 63 | -6.65 | 20.57 | 2 | 1 | 1 | |||
| 18 Nov | 1470.80 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1442.35 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1427.70 | 69.65 | 0.00 | 0.92 | 0 | 0 | 0 | |||
| 12 Nov | 1446.80 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1475.85 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1438.95 | 69.65 | 0.00 | 0.23 | 0 | 0 | 0 | |||
| 6 Nov | 1456.35 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1436.05 | 69.65 | 0.00 | 0.26 | 0 | 0 | 0 | |||
| 1 Nov | 1453.15 | 69.65 | - | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1460 expiring on 26DEC2024
Delta for 1460 CE is 0.00
Historical price for 1460 CE is as follows
On 26 Dec UNITDSPR was trading at 1566.95. The strike last trading price was 92.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec UNITDSPR was trading at 1564.75. The strike last trading price was 92.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Dec UNITDSPR was trading at 1545.05. The strike last trading price was 92.5, which was -18.55 lower than the previous day. The implied volatity was 52.22, the open interest changed by 0 which decreased total open position to 40
On 20 Dec UNITDSPR was trading at 1544.80. The strike last trading price was 111.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec UNITDSPR was trading at 1572.35. The strike last trading price was 111.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec UNITDSPR was trading at 1579.60. The strike last trading price was 111.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 17 Dec UNITDSPR was trading at 1563.30. The strike last trading price was 111.05, which was 24.55 higher than the previous day. The implied volatity was 31.58, the open interest changed by -4 which decreased total open position to 41
On 16 Dec UNITDSPR was trading at 1519.20. The strike last trading price was 86.5, which was 46.20 higher than the previous day. The implied volatity was 34.80, the open interest changed by 20 which increased total open position to 45
On 13 Dec UNITDSPR was trading at 1512.05. The strike last trading price was 40.3, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 22
On 12 Dec UNITDSPR was trading at 1525.95. The strike last trading price was 68.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 18
On 11 Dec UNITDSPR was trading at 1516.80. The strike last trading price was 70.25, which was 3.90 higher than the previous day. The implied volatity was 18.74, the open interest changed by -1 which decreased total open position to 21
On 10 Dec UNITDSPR was trading at 1513.50. The strike last trading price was 66.35, which was 10.85 higher than the previous day. The implied volatity was 25.48, the open interest changed by 1 which increased total open position to 23
On 9 Dec UNITDSPR was trading at 1506.25. The strike last trading price was 55.5, which was -27.90 lower than the previous day. The implied volatity was 7.81, the open interest changed by 1 which increased total open position to 22
On 6 Dec UNITDSPR was trading at 1516.60. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Dec UNITDSPR was trading at 1530.10. The strike last trading price was 83.4, which was 1.85 higher than the previous day. The implied volatity was 21.21, the open interest changed by 2 which increased total open position to 20
On 4 Dec UNITDSPR was trading at 1526.05. The strike last trading price was 81.55, which was -11.55 lower than the previous day. The implied volatity was 21.97, the open interest changed by 2 which increased total open position to 18
On 3 Dec UNITDSPR was trading at 1542.95. The strike last trading price was 93.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14
On 2 Dec UNITDSPR was trading at 1532.20. The strike last trading price was 92, which was -1.80 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 12
On 29 Nov UNITDSPR was trading at 1529.10. The strike last trading price was 93.8, which was 15.80 higher than the previous day. The implied volatity was 25.02, the open interest changed by 8 which increased total open position to 12
On 28 Nov UNITDSPR was trading at 1502.75. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Nov UNITDSPR was trading at 1515.75. The strike last trading price was 78, which was 29.70 higher than the previous day. The implied volatity was 16.25, the open interest changed by 0 which decreased total open position to 3
On 26 Nov UNITDSPR was trading at 1511.15. The strike last trading price was 48.3, which was -43.70 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4
On 25 Nov UNITDSPR was trading at 1486.10. The strike last trading price was 92, which was 29.00 higher than the previous day. The implied volatity was 42.17, the open interest changed by 2 which increased total open position to 4
On 22 Nov UNITDSPR was trading at 1500.15. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 63, 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 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 20.57, the open interest changed by 2 which increased total open position to 1
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 63, which was -6.65 lower than the previous day. The implied volatity was 20.57, the open interest changed by 1 which increased total open position to 1
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 69.65, 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 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 69.65, 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 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 69.65, 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 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 69.65, 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 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 69.65, 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 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was 0.26, 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 69.65, 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 26DEC2024 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1566.95 | 0.05 | -0.25 | - | 68 | -30 | 194 |
| 24 Dec | 1564.75 | 0.3 | -0.85 | 42.76 | 260 | -129 | 232 |
| 23 Dec | 1545.05 | 1.15 | -0.60 | 39.82 | 392 | 25 | 365 |
| 20 Dec | 1544.80 | 1.75 | 0.30 | 32.43 | 449 | -88 | 341 |
| 19 Dec | 1572.35 | 1.45 | -0.50 | 33.23 | 478 | -90 | 437 |
| 18 Dec | 1579.60 | 1.95 | -1.45 | 34.26 | 1,537 | -46 | 528 |
| 17 Dec | 1563.30 | 3.4 | -1.65 | 34.22 | 2,407 | 256 | 573 |
| 16 Dec | 1519.20 | 5.05 | 0.40 | 28.99 | 2,663 | 172 | 324 |
| 13 Dec | 1512.05 | 4.65 | 0.95 | 20.54 | 568 | 1 | 153 |
| 12 Dec | 1525.95 | 3.7 | -1.30 | 21.25 | 412 | -4 | 149 |
| 11 Dec | 1516.80 | 5 | -4.25 | 21.41 | 246 | -20 | 151 |
| 10 Dec | 1513.50 | 9.25 | -0.15 | 23.25 | 195 | 6 | 171 |
| 9 Dec | 1506.25 | 9.4 | 1.30 | 22.81 | 327 | 0 | 166 |
| 6 Dec | 1516.60 | 8.1 | 1.25 | 21.66 | 218 | -10 | 161 |
| 5 Dec | 1530.10 | 6.85 | -2.30 | 22.11 | 208 | 16 | 174 |
| 4 Dec | 1526.05 | 9.15 | 2.45 | 23.37 | 199 | -17 | 157 |
| 3 Dec | 1542.95 | 6.7 | -3.70 | 23.60 | 140 | 5 | 175 |
| 2 Dec | 1532.20 | 10.4 | -1.00 | 25.03 | 267 | -33 | 173 |
| 29 Nov | 1529.10 | 11.4 | -3.60 | 24.47 | 540 | 146 | 209 |
| 28 Nov | 1502.75 | 15 | 1.60 | 22.66 | 66 | 11 | 60 |
| 27 Nov | 1515.75 | 13.4 | -3.10 | 23.78 | 50 | 12 | 50 |
| 26 Nov | 1511.15 | 16.5 | -8.50 | 23.58 | 72 | 20 | 36 |
| 25 Nov | 1486.10 | 25 | 3.45 | 24.03 | 16 | 8 | 15 |
| 22 Nov | 1500.15 | 21.55 | -3.45 | 24.06 | 6 | 4 | 11 |
| 21 Nov | 1493.05 | 25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 1487.40 | 25 | 0.00 | 22.99 | 0 | 1 | 0 |
| 19 Nov | 1487.40 | 25 | -7.15 | 22.99 | 0 | 4 | 0 |
| 18 Nov | 1470.80 | 32.15 | 0.55 | 23.04 | 6 | 3 | 5 |
| 14 Nov | 1442.35 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1427.70 | 31.6 | 0.00 | 0.00 | 0 | 2 | 0 |
| 12 Nov | 1446.80 | 31.6 | -32.75 | 17.24 | 2 | 0 | 0 |
| 11 Nov | 1475.85 | 64.35 | 0.00 | 1.83 | 0 | 0 | 0 |
| 7 Nov | 1438.95 | 64.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1456.35 | 64.35 | 0.00 | 0.80 | 0 | 0 | 0 |
| 4 Nov | 1436.05 | 64.35 | 64.35 | - | 0 | 0 | 0 |
| 1 Nov | 1453.15 | 0 | 1.11 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1460 expiring on 26DEC2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 26 Dec UNITDSPR was trading at 1566.95. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 194
On 24 Dec UNITDSPR was trading at 1564.75. The strike last trading price was 0.3, which was -0.85 lower than the previous day. The implied volatity was 42.76, the open interest changed by -129 which decreased total open position to 232
On 23 Dec UNITDSPR was trading at 1545.05. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 39.82, the open interest changed by 25 which increased total open position to 365
On 20 Dec UNITDSPR was trading at 1544.80. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was 32.43, the open interest changed by -88 which decreased total open position to 341
On 19 Dec UNITDSPR was trading at 1572.35. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was 33.23, the open interest changed by -90 which decreased total open position to 437
On 18 Dec UNITDSPR was trading at 1579.60. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 34.26, the open interest changed by -46 which decreased total open position to 528
On 17 Dec UNITDSPR was trading at 1563.30. The strike last trading price was 3.4, which was -1.65 lower than the previous day. The implied volatity was 34.22, the open interest changed by 256 which increased total open position to 573
On 16 Dec UNITDSPR was trading at 1519.20. The strike last trading price was 5.05, which was 0.40 higher than the previous day. The implied volatity was 28.99, the open interest changed by 172 which increased total open position to 324
On 13 Dec UNITDSPR was trading at 1512.05. The strike last trading price was 4.65, which was 0.95 higher than the previous day. The implied volatity was 20.54, the open interest changed by 1 which increased total open position to 153
On 12 Dec UNITDSPR was trading at 1525.95. The strike last trading price was 3.7, which was -1.30 lower than the previous day. The implied volatity was 21.25, the open interest changed by -4 which decreased total open position to 149
On 11 Dec UNITDSPR was trading at 1516.80. The strike last trading price was 5, which was -4.25 lower than the previous day. The implied volatity was 21.41, the open interest changed by -20 which decreased total open position to 151
On 10 Dec UNITDSPR was trading at 1513.50. The strike last trading price was 9.25, which was -0.15 lower than the previous day. The implied volatity was 23.25, the open interest changed by 6 which increased total open position to 171
On 9 Dec UNITDSPR was trading at 1506.25. The strike last trading price was 9.4, which was 1.30 higher than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 166
On 6 Dec UNITDSPR was trading at 1516.60. The strike last trading price was 8.1, which was 1.25 higher than the previous day. The implied volatity was 21.66, the open interest changed by -10 which decreased total open position to 161
On 5 Dec UNITDSPR was trading at 1530.10. The strike last trading price was 6.85, which was -2.30 lower than the previous day. The implied volatity was 22.11, the open interest changed by 16 which increased total open position to 174
On 4 Dec UNITDSPR was trading at 1526.05. The strike last trading price was 9.15, which was 2.45 higher than the previous day. The implied volatity was 23.37, the open interest changed by -17 which decreased total open position to 157
On 3 Dec UNITDSPR was trading at 1542.95. The strike last trading price was 6.7, which was -3.70 lower than the previous day. The implied volatity was 23.60, the open interest changed by 5 which increased total open position to 175
On 2 Dec UNITDSPR was trading at 1532.20. The strike last trading price was 10.4, which was -1.00 lower than the previous day. The implied volatity was 25.03, the open interest changed by -33 which decreased total open position to 173
On 29 Nov UNITDSPR was trading at 1529.10. The strike last trading price was 11.4, which was -3.60 lower than the previous day. The implied volatity was 24.47, the open interest changed by 146 which increased total open position to 209
On 28 Nov UNITDSPR was trading at 1502.75. The strike last trading price was 15, which was 1.60 higher than the previous day. The implied volatity was 22.66, the open interest changed by 11 which increased total open position to 60
On 27 Nov UNITDSPR was trading at 1515.75. The strike last trading price was 13.4, which was -3.10 lower than the previous day. The implied volatity was 23.78, the open interest changed by 12 which increased total open position to 50
On 26 Nov UNITDSPR was trading at 1511.15. The strike last trading price was 16.5, which was -8.50 lower than the previous day. The implied volatity was 23.58, the open interest changed by 20 which increased total open position to 36
On 25 Nov UNITDSPR was trading at 1486.10. The strike last trading price was 25, which was 3.45 higher than the previous day. The implied volatity was 24.03, the open interest changed by 8 which increased total open position to 15
On 22 Nov UNITDSPR was trading at 1500.15. The strike last trading price was 21.55, which was -3.45 lower than the previous day. The implied volatity was 24.06, the open interest changed by 4 which increased total open position to 11
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 22.99, the open interest changed by 1 which increased total open position to 0
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 25, which was -7.15 lower than the previous day. The implied volatity was 22.99, the open interest changed by 4 which increased total open position to 0
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 32.15, which was 0.55 higher than the previous day. The implied volatity was 23.04, the open interest changed by 3 which increased total open position to 5
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 31.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 31.6, 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 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 31.6, which was -32.75 lower than the previous day. The implied volatity was 17.24, the open interest changed by 0 which decreased total open position to 0
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 64.35, which was 0.00 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 64.35, 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 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 64.35, which was 0.00 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 64.35, which was 64.35 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
