UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Nov 2024 04:03 PM IST
| UNITDSPR 28NOV2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.82
Theta: -1.44
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1493.05 | 15.9 | 0.30 | 21.17 | 2,233 | 2 | 614.5 | |||
| 20 Nov | 1487.40 | 15.6 | 0.00 | 21.12 | 2,761.5 | -38 | 632.5 | |||
| 19 Nov | 1487.40 | 15.6 | 5.85 | 21.12 | 2,761.5 | -18 | 632.5 | |||
| 18 Nov | 1470.80 | 9.75 | 4.40 | 20.83 | 1,313 | 36.5 | 650.5 | |||
| 14 Nov | 1442.35 | 5.35 | -0.25 | 19.32 | 667.5 | -77.5 | 621.5 | |||
| 13 Nov | 1427.70 | 5.6 | -2.85 | 22.33 | 683 | 54.5 | 699 | |||
| 12 Nov | 1446.80 | 8.45 | -8.10 | 20.09 | 974 | 132.5 | 643 | |||
| 11 Nov | 1475.85 | 16.55 | 5.30 | 19.19 | 1,157 | 28 | 510 | |||
| 8 Nov | 1448.65 | 11.25 | 1.70 | 20.59 | 428 | -19.5 | 482 | |||
| 7 Nov | 1438.95 | 9.55 | -5.45 | 20.91 | 609.5 | 50 | 503 | |||
| 6 Nov | 1456.35 | 15 | -0.25 | 20.80 | 381 | 33 | 458.5 | |||
| 5 Nov | 1446.35 | 15.25 | 0.90 | 22.29 | 362.5 | 20.5 | 431.5 | |||
| 4 Nov | 1436.05 | 14.35 | -5.45 | 23.26 | 751.5 | 54.5 | 412 | |||
|
|
||||||||||
| 1 Nov | 1453.15 | 19.8 | -0.20 | 21.92 | 99 | 27.5 | 361.5 | |||
| 31 Oct | 1449.10 | 20 | -0.05 | - | 364 | 66 | 335 | |||
| 30 Oct | 1445.85 | 20.05 | -2.15 | - | 222 | 82 | 267 | |||
| 29 Oct | 1448.25 | 22.2 | -9.80 | - | 176 | 78 | 184 | |||
| 28 Oct | 1466.80 | 32 | -8.00 | - | 47 | 22 | 106 | |||
| 25 Oct | 1480.20 | 40 | 4.40 | - | 133 | 7 | 84 | |||
| 24 Oct | 1459.70 | 35.6 | -7.40 | - | 216 | 41 | 75 | |||
| 23 Oct | 1466.35 | 43 | -8.00 | - | 47 | 4 | 33 | |||
| 22 Oct | 1473.00 | 51 | -12.00 | - | 32 | 14 | 28 | |||
| 21 Oct | 1495.20 | 63 | -27.35 | - | 4 | 2 | 13 | |||
| 18 Oct | 1519.25 | 90.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1528.15 | 90.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1553.30 | 90.35 | 0.00 | - | 0 | 11 | 0 | |||
| 15 Oct | 1547.80 | 90.35 | -95.00 | - | 11 | 5 | 5 | |||
| 14 Oct | 1540.45 | 185.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1519.55 | 185.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1507.80 | 185.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1523.45 | 185.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1506.30 | 185.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1589.90 | 185.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1596.60 | 185.35 | - | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 CE is 0.48
Historical price for 1500 CE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 15.9, which was 0.30 higher than the previous day. The implied volatity was 21.17, the open interest changed by 4 which increased total open position to 1229
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was 21.12, the open interest changed by -76 which decreased total open position to 1265
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 15.6, which was 5.85 higher than the previous day. The implied volatity was 21.12, the open interest changed by -36 which decreased total open position to 1265
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 9.75, which was 4.40 higher than the previous day. The implied volatity was 20.83, the open interest changed by 73 which increased total open position to 1301
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 5.35, which was -0.25 lower than the previous day. The implied volatity was 19.32, the open interest changed by -155 which decreased total open position to 1243
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 5.6, which was -2.85 lower than the previous day. The implied volatity was 22.33, the open interest changed by 109 which increased total open position to 1398
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 8.45, which was -8.10 lower than the previous day. The implied volatity was 20.09, the open interest changed by 265 which increased total open position to 1286
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 16.55, which was 5.30 higher than the previous day. The implied volatity was 19.19, the open interest changed by 56 which increased total open position to 1020
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 11.25, which was 1.70 higher than the previous day. The implied volatity was 20.59, the open interest changed by -39 which decreased total open position to 964
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 9.55, which was -5.45 lower than the previous day. The implied volatity was 20.91, the open interest changed by 100 which increased total open position to 1006
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 15, which was -0.25 lower than the previous day. The implied volatity was 20.80, the open interest changed by 66 which increased total open position to 917
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 15.25, which was 0.90 higher than the previous day. The implied volatity was 22.29, the open interest changed by 41 which increased total open position to 863
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 14.35, which was -5.45 lower than the previous day. The implied volatity was 23.26, the open interest changed by 109 which increased total open position to 824
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 19.8, which was -0.20 lower than the previous day. The implied volatity was 21.92, the open interest changed by 55 which increased total open position to 723
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 20, which was -0.05 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 20.05, which was -2.15 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 22.2, which was -9.80 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 32, 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 25 Oct UNITDSPR was trading at 1480.20. The strike last trading price was 40, which was 4.40 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 35.6, which was -7.40 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 43, 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 22 Oct UNITDSPR was trading at 1473.00. The strike last trading price was 51, which was -12.00 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 63, which was -27.35 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 90.35, 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 90.35, 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 90.35, 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 15 Oct UNITDSPR was trading at 1547.80. The strike last trading price was 90.35, which was -95.00 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 185.35, 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 185.35, 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 185.35, 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 185.35, 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 185.35, 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 30 Sept UNITDSPR was trading at 1589.90. The strike last trading price was 185.35, 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 27 Sept UNITDSPR was trading at 1596.60. The strike last trading price was 185.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UNITDSPR 28NOV2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.82
Theta: -1.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1493.05 | 23.25 | -2.80 | 26.11 | 1,011.5 | 19.5 | 301.5 |
| 20 Nov | 1487.40 | 26.05 | 0.00 | 22.79 | 667.5 | -4 | 294 |
| 19 Nov | 1487.40 | 26.05 | -13.45 | 22.79 | 667.5 | 8 | 294 |
| 18 Nov | 1470.80 | 39.5 | -20.10 | 24.29 | 279.5 | -9 | 285.5 |
| 14 Nov | 1442.35 | 59.6 | -10.45 | 23.04 | 52.5 | -0.5 | 294.5 |
| 13 Nov | 1427.70 | 70.05 | 6.95 | 20.75 | 14.5 | -1.5 | 295.5 |
| 12 Nov | 1446.80 | 63.1 | 23.70 | 29.54 | 185 | -27 | 309 |
| 11 Nov | 1475.85 | 39.4 | -20.35 | 23.10 | 466.5 | 26.5 | 336 |
| 8 Nov | 1448.65 | 59.75 | -5.00 | 23.59 | 14 | -1.5 | 309.5 |
| 7 Nov | 1438.95 | 64.75 | 10.80 | 20.73 | 39.5 | -0.5 | 311 |
| 6 Nov | 1456.35 | 53.95 | -7.15 | 22.18 | 44.5 | 13 | 311.5 |
| 5 Nov | 1446.35 | 61.1 | -10.95 | 23.44 | 21.5 | 1 | 298.5 |
| 4 Nov | 1436.05 | 72.05 | 7.25 | 26.41 | 45 | 2 | 297.5 |
| 1 Nov | 1453.15 | 64.8 | 4.80 | 27.96 | 1.5 | 0.5 | 295.5 |
| 31 Oct | 1449.10 | 60 | -3.70 | - | 109 | 86 | 295 |
| 30 Oct | 1445.85 | 63.7 | 3.35 | - | 119 | 96 | 210 |
| 29 Oct | 1448.25 | 60.35 | 5.15 | - | 50 | 32 | 114 |
| 28 Oct | 1466.80 | 55.2 | 3.80 | - | 18 | 10 | 82 |
| 25 Oct | 1480.20 | 51.4 | -3.20 | - | 32 | 6 | 72 |
| 24 Oct | 1459.70 | 54.6 | -4.40 | - | 103 | 52 | 66 |
| 23 Oct | 1466.35 | 59 | -4.00 | - | 3 | 0 | 13 |
| 22 Oct | 1473.00 | 63 | 21.00 | - | 4 | 0 | 13 |
| 21 Oct | 1495.20 | 42 | 9.00 | - | 1 | 0 | 12 |
| 18 Oct | 1519.25 | 33 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1528.15 | 33 | 0.45 | - | 2 | 0 | 12 |
| 16 Oct | 1553.30 | 32.55 | 0.00 | - | 0 | 12 | 0 |
| 15 Oct | 1547.80 | 32.55 | 10.60 | - | 14 | 5 | 5 |
| 14 Oct | 1540.45 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1519.55 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1507.80 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1523.45 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1506.30 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1589.90 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1596.60 | 21.95 | - | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 PE is -0.52
Historical price for 1500 PE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 23.25, which was -2.80 lower than the previous day. The implied volatity was 26.11, the open interest changed by 39 which increased total open position to 603
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 26.05, which was 0.00 lower than the previous day. The implied volatity was 22.79, the open interest changed by -8 which decreased total open position to 588
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 26.05, which was -13.45 lower than the previous day. The implied volatity was 22.79, the open interest changed by 16 which increased total open position to 588
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 39.5, which was -20.10 lower than the previous day. The implied volatity was 24.29, the open interest changed by -18 which decreased total open position to 571
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 59.6, which was -10.45 lower than the previous day. The implied volatity was 23.04, the open interest changed by -1 which decreased total open position to 589
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 70.05, which was 6.95 higher than the previous day. The implied volatity was 20.75, the open interest changed by -3 which decreased total open position to 591
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 63.1, which was 23.70 higher than the previous day. The implied volatity was 29.54, the open interest changed by -54 which decreased total open position to 618
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 39.4, which was -20.35 lower than the previous day. The implied volatity was 23.10, the open interest changed by 53 which increased total open position to 672
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 59.75, which was -5.00 lower than the previous day. The implied volatity was 23.59, the open interest changed by -3 which decreased total open position to 619
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 64.75, which was 10.80 higher than the previous day. The implied volatity was 20.73, the open interest changed by -1 which decreased total open position to 622
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 53.95, which was -7.15 lower than the previous day. The implied volatity was 22.18, the open interest changed by 26 which increased total open position to 623
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 61.1, which was -10.95 lower than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 597
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 72.05, which was 7.25 higher than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 595
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 64.8, which was 4.80 higher than the previous day. The implied volatity was 27.96, the open interest changed by 1 which increased total open position to 591
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 60, which was -3.70 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 63.7, which was 3.35 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 60.35, which was 5.15 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 55.2, which was 3.80 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 51.4, which was -3.20 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 54.6, which was -4.40 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 59, which was -4.00 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 63, which was 21.00 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 42, which was 9.00 higher 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 33, 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 33, which was 0.45 higher 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 32.55, 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 15 Oct UNITDSPR was trading at 1547.80. The strike last trading price was 32.55, which was 10.60 higher 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 Sept UNITDSPR was trading at 1589.90. The strike last trading price was 21.95, 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 27 Sept UNITDSPR was trading at 1596.60. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
