`
[--[65.84.65.76]--]
UNITDSPR
United Spirits Limited

1433.65 5.95 (0.42%)

Back to Option Chain


Historical option data for UNITDSPR

14 Nov 2024 09:24 AM IST
UNITDSPR 28NOV2024 1460 CE
Delta: 0.38
Vega: 1.08
Theta: -0.96
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1433.90 15.6 0.40 21.49 40 8 257
13 Nov 1427.70 15.2 -6.05 22.36 493 34.5 252
12 Nov 1446.80 21.25 -16.00 19.57 688 34 218
11 Nov 1475.85 37.25 11.25 19.72 1,598.5 -17.5 184.5
8 Nov 1448.65 26 4.40 21.10 844 13 203.5
7 Nov 1438.95 21.6 -10.80 20.80 444 29.5 189.5
6 Nov 1456.35 32.4 2.05 21.86 359 -16.5 160.5
5 Nov 1446.35 30.35 2.40 22.48 386 13.5 175.5
4 Nov 1436.05 27.95 -5.95 23.36 428 51.5 163
1 Nov 1453.15 33.9 -3.35 20.39 15.5 3 112
31 Oct 1449.10 37.25 2.50 - 139 1 112
30 Oct 1445.85 34.75 -2.25 - 100 53 111
29 Oct 1448.25 37 -15.80 - 80 50 58
28 Oct 1466.80 52.8 -7.20 - 4 1 8
25 Oct 1480.20 60 9.50 - 9 0 7
24 Oct 1459.70 50.5 -166.85 - 12 7 7
23 Oct 1466.35 217.35 0.00 - 0 0 0
22 Oct 1473.00 217.35 0.00 - 0 0 0
21 Oct 1495.20 217.35 0.00 - 0 0 0
18 Oct 1519.25 217.35 0.00 - 0 0 0
17 Oct 1528.15 217.35 0.00 - 0 0 0
16 Oct 1553.30 217.35 0.00 - 0 0 0
14 Oct 1540.45 217.35 0.00 - 0 0 0
11 Oct 1519.55 217.35 0.00 - 0 0 0
10 Oct 1507.80 217.35 0.00 - 0 0 0
9 Oct 1523.45 217.35 0.00 - 0 0 0
7 Oct 1506.30 217.35 - 0 0 0


For United Spirits Limited - strike price 1460 expiring on 28NOV2024

Delta for 1460 CE is 0.38

Historical price for 1460 CE is as follows

On 14 Nov UNITDSPR was trading at 1433.90. The strike last trading price was 15.6, which was 0.40 higher than the previous day. The implied volatity was 21.49, the open interest changed by 16 which increased total open position to 514


On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 15.2, which was -6.05 lower than the previous day. The implied volatity was 22.36, the open interest changed by 69 which increased total open position to 504


On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 21.25, which was -16.00 lower than the previous day. The implied volatity was 19.57, the open interest changed by 68 which increased total open position to 436


On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 37.25, which was 11.25 higher than the previous day. The implied volatity was 19.72, the open interest changed by -35 which decreased total open position to 369


On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 26, which was 4.40 higher than the previous day. The implied volatity was 21.10, the open interest changed by 26 which increased total open position to 407


On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 21.6, which was -10.80 lower than the previous day. The implied volatity was 20.80, the open interest changed by 59 which increased total open position to 379


On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 32.4, which was 2.05 higher than the previous day. The implied volatity was 21.86, the open interest changed by -33 which decreased total open position to 321


On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 30.35, which was 2.40 higher than the previous day. The implied volatity was 22.48, the open interest changed by 27 which increased total open position to 351


On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 27.95, which was -5.95 lower than the previous day. The implied volatity was 23.36, the open interest changed by 103 which increased total open position to 326


On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 33.9, which was -3.35 lower than the previous day. The implied volatity was 20.39, the open interest changed by 6 which increased total open position to 224


On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 37.25, which was 2.50 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 34.75, which was -2.25 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 37, which was -15.80 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 52.8, which was -7.20 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 60, which was 9.50 higher 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 50.5, which was -166.85 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 217.35, 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 22 Oct UNITDSPR was trading at 1473.00. The strike last trading price was 217.35, 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 21 Oct UNITDSPR was trading at 1495.20. The strike last trading price was 217.35, 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 18 Oct UNITDSPR was trading at 1519.25. The strike last trading price was 217.35, 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 17 Oct UNITDSPR was trading at 1528.15. The strike last trading price was 217.35, 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 16 Oct UNITDSPR was trading at 1553.30. The strike last trading price was 217.35, 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 14 Oct UNITDSPR was trading at 1540.45. The strike last trading price was 217.35, 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 11 Oct UNITDSPR was trading at 1519.55. The strike last trading price was 217.35, 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 10 Oct UNITDSPR was trading at 1507.80. The strike last trading price was 217.35, 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 9 Oct UNITDSPR was trading at 1523.45. The strike last trading price was 217.35, 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 7 Oct UNITDSPR was trading at 1506.30. The strike last trading price was 217.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


UNITDSPR 28NOV2024 1460 PE
Delta: -0.60
Vega: 1.09
Theta: -0.71
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1433.90 39.9 -0.10 25.07 13.5 -0.5 157
13 Nov 1427.70 40 4.75 21.52 186.5 -11.5 158.5
12 Nov 1446.80 35.25 15.35 26.93 549.5 -6 169.5
11 Nov 1475.85 19.9 -11.60 23.42 560.5 19 177.5
8 Nov 1448.65 31.5 -6.45 21.27 92.5 -1 158.5
7 Nov 1438.95 37.95 7.45 21.34 106.5 9 159.5
6 Nov 1456.35 30.5 -6.05 22.33 104.5 0.5 152
5 Nov 1446.35 36.55 -9.30 23.57 47.5 0.5 152.5
4 Nov 1436.05 45.85 4.60 26.05 103 11.5 151.5
1 Nov 1453.15 41.25 3.65 27.44 3 0 142
31 Oct 1449.10 37.6 -1.25 - 68 31 133
30 Oct 1445.85 38.85 1.35 - 41 13 91
29 Oct 1448.25 37.5 4.00 - 70 36 77
28 Oct 1466.80 33.5 0.50 - 7 4 40
25 Oct 1480.20 33 -4.25 - 55 13 36
24 Oct 1459.70 37.25 22.75 - 31 23 23
23 Oct 1466.35 14.5 0.00 - 0 0 0
22 Oct 1473.00 14.5 0.00 - 0 0 0
21 Oct 1495.20 14.5 0.00 - 0 0 0
18 Oct 1519.25 14.5 0.00 - 0 0 0
17 Oct 1528.15 14.5 0.00 - 0 0 0
16 Oct 1553.30 14.5 0.00 - 0 0 0
14 Oct 1540.45 14.5 0.00 - 0 0 0
11 Oct 1519.55 14.5 0.00 - 0 0 0
10 Oct 1507.80 14.5 0.00 - 0 0 0
9 Oct 1523.45 14.5 0.00 - 0 0 0
7 Oct 1506.30 14.5 - 0 0 0


For United Spirits Limited - strike price 1460 expiring on 28NOV2024

Delta for 1460 PE is -0.60

Historical price for 1460 PE is as follows

On 14 Nov UNITDSPR was trading at 1433.90. The strike last trading price was 39.9, which was -0.10 lower than the previous day. The implied volatity was 25.07, the open interest changed by -1 which decreased total open position to 314


On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 40, which was 4.75 higher than the previous day. The implied volatity was 21.52, the open interest changed by -23 which decreased total open position to 317


On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 35.25, which was 15.35 higher than the previous day. The implied volatity was 26.93, the open interest changed by -12 which decreased total open position to 339


On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 19.9, which was -11.60 lower than the previous day. The implied volatity was 23.42, the open interest changed by 38 which increased total open position to 355


On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 31.5, which was -6.45 lower than the previous day. The implied volatity was 21.27, the open interest changed by -2 which decreased total open position to 317


On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 37.95, which was 7.45 higher than the previous day. The implied volatity was 21.34, the open interest changed by 18 which increased total open position to 319


On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 30.5, which was -6.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 304


On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 36.55, which was -9.30 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 305


On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 45.85, which was 4.60 higher than the previous day. The implied volatity was 26.05, the open interest changed by 23 which increased total open position to 303


On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 41.25, which was 3.65 higher than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 284


On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 37.6, which was -1.25 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 38.85, which was 1.35 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 37.5, which was 4.00 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 33.5, which was 0.50 higher 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 33, which was -4.25 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 37.25, which was 22.75 higher 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to