UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Nov 2024 04:13 PM IST
| UNITDSPR 28NOV2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.52
Theta: -1.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1493.05 | 40.25 | 1.10 | 19.02 | 350.5 | -12.5 | 164.5 | |||
| 20 Nov | 1487.40 | 39.15 | 0.00 | 21.62 | 653 | -86 | 179.5 | |||
| 19 Nov | 1487.40 | 39.15 | 12.10 | 21.62 | 653 | -83.5 | 179.5 | |||
| 18 Nov | 1470.80 | 27.05 | 10.30 | 20.49 | 1,616 | 7.5 | 265.5 | |||
| 14 Nov | 1442.35 | 16.75 | 1.55 | 19.43 | 765 | 9.5 | 258.5 | |||
| 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 0.83
Historical price for 1460 CE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 40.25, which was 1.10 higher than the previous day. The implied volatity was 19.02, the open interest changed by -25 which decreased total open position to 329
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 39.15, which was 0.00 lower than the previous day. The implied volatity was 21.62, the open interest changed by -172 which decreased total open position to 359
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 39.15, which was 12.10 higher than the previous day. The implied volatity was 21.62, the open interest changed by -167 which decreased total open position to 359
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 27.05, which was 10.30 higher than the previous day. The implied volatity was 20.49, the open interest changed by 15 which increased total open position to 531
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 16.75, which was 1.55 higher than the previous day. The implied volatity was 19.43, the open interest changed by 19 which increased total open position to 517
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: -0.25
Vega: 0.65
Theta: -1.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1493.05 | 8.25 | -1.60 | 26.82 | 360 | 1.5 | 151 |
| 20 Nov | 1487.40 | 9.85 | 0.00 | 23.81 | 625.5 | -29.5 | 154 |
| 19 Nov | 1487.40 | 9.85 | -7.65 | 23.81 | 625.5 | -25 | 154 |
| 18 Nov | 1470.80 | 17.5 | -13.85 | 24.32 | 575 | 39.5 | 181.5 |
| 14 Nov | 1442.35 | 31.35 | -8.65 | 22.30 | 228 | -15.5 | 142 |
| 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 -0.25
Historical price for 1460 PE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 8.25, which was -1.60 lower than the previous day. The implied volatity was 26.82, the open interest changed by 3 which increased total open position to 302
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 23.81, the open interest changed by -59 which decreased total open position to 308
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 9.85, which was -7.65 lower than the previous day. The implied volatity was 23.81, the open interest changed by -50 which decreased total open position to 308
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 17.5, which was -13.85 lower than the previous day. The implied volatity was 24.32, the open interest changed by 79 which increased total open position to 363
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 31.35, which was -8.65 lower than the previous day. The implied volatity was 22.30, the open interest changed by -31 which decreased total open position to 284
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
