UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 78.3 | -15.05 | 16,100 | -9,800 | 56,000 | ||||
| 17 Sept | 1555.75 | 93.35 | 2.65 | 18,200 | -10,500 | 65,800 | ||||
| 16 Sept | 1547.25 | 90.7 | 17.20 | 16,100 | -7,000 | 76,300 | ||||
| 13 Sept | 1523.35 | 73.5 | 0.00 | 0 | -700 | 0 | ||||
| 12 Sept | 1529.20 | 73.5 | 1.50 | 4,200 | -1,400 | 82,600 | ||||
| 11 Sept | 1523.30 | 72 | 8.00 | 16,800 | -5,600 | 84,000 | ||||
| 10 Sept | 1508.20 | 64 | 4.35 | 35,700 | 4,900 | 90,300 | ||||
| 9 Sept | 1504.05 | 59.65 | 24.85 | 2,03,000 | -14,000 | 86,100 | ||||
| 6 Sept | 1461.70 | 34.8 | -12.80 | 76,300 | -12,600 | 1,00,100 | ||||
| 5 Sept | 1485.00 | 47.6 | -11.40 | 51,800 | 1,400 | 1,12,000 | ||||
| 4 Sept | 1499.35 | 59 | 8.20 | 1,15,500 | -21,000 | 1,14,100 | ||||
| 3 Sept | 1478.90 | 50.8 | -3.40 | 1,70,800 | -7,700 | 1,35,100 | ||||
| 2 Sept | 1484.85 | 54.2 | 2.00 | 2,93,300 | -33,600 | 1,44,200 | ||||
| 30 Aug | 1474.35 | 52.2 | 17.20 | 18,13,700 | 25,200 | 1,82,700 | ||||
| 29 Aug | 1448.85 | 35 | 1.00 | 1,39,300 | 2,100 | 1,57,500 | ||||
| 28 Aug | 1448.30 | 34 | 3.35 | 2,31,700 | 6,300 | 1,55,400 | ||||
| 27 Aug | 1428.95 | 30.65 | -13.35 | 2,26,100 | 62,300 | 1,50,500 | ||||
| 26 Aug | 1457.45 | 44 | 16.50 | 1,51,900 | 77,000 | 81,900 | ||||
| 23 Aug | 1429.65 | 27.5 | -15.05 | 6,300 | 1,400 | 3,500 | ||||
| 22 Aug | 1451.80 | 42.55 | -30.60 | 7,000 | 1,400 | 1,400 | ||||
| 21 Aug | 1431.65 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1407.25 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1402.90 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1404.55 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 1403.20 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1418.00 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1462.80 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1411.10 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1421.00 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1413.30 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1421.10 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1415.40 | 73.15 | 0 | 0 | 0 | |||||
For United Spirits Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 78.3, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 56000
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 93.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 65800
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 90.7, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 76300
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 73.5, 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 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 73.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 82600
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 72, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 84000
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 64, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 90300
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 59.65, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 86100
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 34.8, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 100100
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 47.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 112000
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 59, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 114100
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 50.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 135100
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 54.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 144200
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 52.2, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 182700
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 157500
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 34, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 155400
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 30.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 62300 which increased total open position to 150500
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 44, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 81900
On 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 27.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3500
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 42.55, which was -30.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 73.15, 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 73.15, 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 73.15, 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 73.15, 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 73.15, 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 73.15, 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 73.15, 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 Aug UNITDSPR was trading at 1411.10. The strike last trading price was 73.15, 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 73.15, 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 73.15, 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 73.15, 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 73.15, 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 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 2.85 | -0.05 | 1,47,000 | -7,700 | 1,06,400 |
| 17 Sept | 1555.75 | 2.9 | -0.20 | 65,800 | 12,600 | 1,14,100 |
| 16 Sept | 1547.25 | 3.1 | -2.15 | 1,65,900 | -26,600 | 1,01,500 |
| 13 Sept | 1523.35 | 5.25 | -0.95 | 1,16,900 | 11,200 | 1,28,100 |
| 12 Sept | 1529.20 | 6.2 | -1.20 | 1,36,500 | -2,800 | 1,16,900 |
| 11 Sept | 1523.30 | 7.4 | -3.50 | 2,02,300 | 13,300 | 1,19,700 |
| 10 Sept | 1508.20 | 10.9 | -3.05 | 2,11,400 | -700 | 1,08,500 |
| 9 Sept | 1504.05 | 13.95 | -13.55 | 3,78,700 | -13,300 | 1,09,200 |
| 6 Sept | 1461.70 | 27.5 | 7.00 | 2,69,500 | -23,100 | 1,21,800 |
| 5 Sept | 1485.00 | 20.5 | 3.15 | 3,50,700 | -7,700 | 1,44,900 |
| 4 Sept | 1499.35 | 17.35 | -7.10 | 2,35,900 | 16,100 | 1,54,000 |
| 3 Sept | 1478.90 | 24.45 | 2.05 | 2,47,100 | 53,900 | 1,36,500 |
| 2 Sept | 1484.85 | 22.4 | -3.60 | 2,66,000 | 10,500 | 80,500 |
| 30 Aug | 1474.35 | 26 | -14.50 | 3,05,200 | 65,800 | 69,300 |
| 29 Aug | 1448.85 | 40.5 | 0.00 | 0 | 3,500 | 0 |
| 28 Aug | 1448.30 | 40.5 | -30.55 | 9,800 | 3,500 | 3,500 |
| 27 Aug | 1428.95 | 71.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1457.45 | 71.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1429.65 | 71.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1451.80 | 71.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1431.65 | 71.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1407.25 | 71.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1402.90 | 71.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1404.55 | 71.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1403.20 | 71.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1418.00 | 71.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1462.80 | 71.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1411.10 | 71.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1421.00 | 71.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1413.30 | 71.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1421.10 | 71.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1415.40 | 71.05 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 106400
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 114100
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 3.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 101500
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 128100
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 6.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 116900
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 7.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 119700
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 10.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 108500
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 13.95, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 109200
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 27.5, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 121800
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 20.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 144900
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 17.35, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 154000
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 24.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 136500
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 22.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 80500
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 26, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 69300
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 40.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 40.5, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 71.05, 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 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, 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 Aug UNITDSPR was trading at 1411.10. The strike last trading price was 71.05, 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 71.05, 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 71.05, 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 71.05, 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 71.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0