UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
26 Dec 2024 03:33 PM IST
| UNITDSPR 26DEC2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1566.95 | 67 | 3.00 | - | 40 | -29 | 128 | |||
| 24 Dec | 1564.75 | 64 | 13.15 | 46.26 | 243 | -89 | 157 | |||
| 23 Dec | 1545.05 | 50.85 | 1.60 | 28.10 | 86 | -26 | 247 | |||
| 20 Dec | 1544.80 | 49.25 | -28.20 | - | 87 | -38 | 273 | |||
| 19 Dec | 1572.35 | 77.45 | -3.60 | 27.23 | 149 | -34 | 311 | |||
| 18 Dec | 1579.60 | 81.05 | 4.95 | 20.53 | 336 | -15 | 345 | |||
| 17 Dec | 1563.30 | 76.1 | 27.25 | 31.36 | 1,865 | -140 | 364 | |||
| 16 Dec | 1519.20 | 48.85 | 15.65 | 25.41 | 3,577 | 131 | 518 | |||
| 13 Dec | 1512.05 | 33.2 | -8.30 | 20.06 | 946 | 44 | 391 | |||
| 12 Dec | 1525.95 | 41.5 | 0.60 | 18.03 | 528 | 3 | 347 | |||
|
|
||||||||||
| 11 Dec | 1516.80 | 40.9 | 7.45 | 20.52 | 241 | 6 | 344 | |||
| 10 Dec | 1513.50 | 33.45 | 0.45 | 20.06 | 429 | -8 | 338 | |||
| 9 Dec | 1506.25 | 33 | -8.90 | 18.91 | 626 | 70 | 346 | |||
| 6 Dec | 1516.60 | 41.9 | -9.10 | 19.64 | 120 | -19 | 274 | |||
| 5 Dec | 1530.10 | 51 | 1.85 | 19.62 | 104 | 7 | 294 | |||
| 4 Dec | 1526.05 | 49.15 | -12.10 | 19.66 | 121 | -7 | 287 | |||
| 3 Dec | 1542.95 | 61.25 | 3.45 | 17.35 | 121 | -14 | 295 | |||
| 2 Dec | 1532.20 | 57.8 | -3.90 | 20.96 | 279 | -16 | 309 | |||
| 29 Nov | 1529.10 | 61.7 | 16.70 | 22.54 | 1,008 | 59 | 325 | |||
| 28 Nov | 1502.75 | 45 | -12.80 | 21.20 | 297 | 32 | 265 | |||
| 27 Nov | 1515.75 | 57.8 | 7.80 | 22.95 | 165 | 5 | 233 | |||
| 26 Nov | 1511.15 | 50 | 15.00 | 22.32 | 543 | 53 | 229 | |||
| 25 Nov | 1486.10 | 35 | -8.00 | 20.95 | 366 | 62 | 174 | |||
| 22 Nov | 1500.15 | 43 | 3.15 | 19.59 | 90 | 25 | 137 | |||
| 21 Nov | 1493.05 | 39.85 | 0.75 | 19.36 | 69 | 34 | 112 | |||
| 20 Nov | 1487.40 | 39.1 | 0.00 | 20.04 | 57 | 19 | 78 | |||
| 19 Nov | 1487.40 | 39.1 | 7.10 | 20.04 | 57 | 19 | 78 | |||
| 18 Nov | 1470.80 | 32 | 10.45 | 20.62 | 41 | 8 | 59 | |||
| 14 Nov | 1442.35 | 21.55 | 1.30 | 19.31 | 57 | 32 | 52 | |||
| 13 Nov | 1427.70 | 20.25 | -1.75 | 21.02 | 9 | 0 | 20 | |||
| 12 Nov | 1446.80 | 22 | -16.50 | 17.90 | 7 | 0 | 18 | |||
| 11 Nov | 1475.85 | 38.5 | 7.50 | 20.15 | 17 | 15 | 18 | |||
| 8 Nov | 1448.65 | 31 | -2.00 | 21.67 | 2 | 1 | 3 | |||
| 7 Nov | 1438.95 | 33 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1456.35 | 33 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 1446.35 | 33 | 5.00 | 21.87 | 2 | 0 | 1 | |||
| 4 Nov | 1436.05 | 28 | -24.15 | 20.95 | 1 | 0 | 0 | |||
| 1 Nov | 1453.15 | 52.15 | 1.29 | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1500 expiring on 26DEC2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 26 Dec UNITDSPR was trading at 1566.95. The strike last trading price was 67, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 128
On 24 Dec UNITDSPR was trading at 1564.75. The strike last trading price was 64, which was 13.15 higher than the previous day. The implied volatity was 46.26, the open interest changed by -89 which decreased total open position to 157
On 23 Dec UNITDSPR was trading at 1545.05. The strike last trading price was 50.85, which was 1.60 higher than the previous day. The implied volatity was 28.10, the open interest changed by -26 which decreased total open position to 247
On 20 Dec UNITDSPR was trading at 1544.80. The strike last trading price was 49.25, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 273
On 19 Dec UNITDSPR was trading at 1572.35. The strike last trading price was 77.45, which was -3.60 lower than the previous day. The implied volatity was 27.23, the open interest changed by -34 which decreased total open position to 311
On 18 Dec UNITDSPR was trading at 1579.60. The strike last trading price was 81.05, which was 4.95 higher than the previous day. The implied volatity was 20.53, the open interest changed by -15 which decreased total open position to 345
On 17 Dec UNITDSPR was trading at 1563.30. The strike last trading price was 76.1, which was 27.25 higher than the previous day. The implied volatity was 31.36, the open interest changed by -140 which decreased total open position to 364
On 16 Dec UNITDSPR was trading at 1519.20. The strike last trading price was 48.85, which was 15.65 higher than the previous day. The implied volatity was 25.41, the open interest changed by 131 which increased total open position to 518
On 13 Dec UNITDSPR was trading at 1512.05. The strike last trading price was 33.2, which was -8.30 lower than the previous day. The implied volatity was 20.06, the open interest changed by 44 which increased total open position to 391
On 12 Dec UNITDSPR was trading at 1525.95. The strike last trading price was 41.5, which was 0.60 higher than the previous day. The implied volatity was 18.03, the open interest changed by 3 which increased total open position to 347
On 11 Dec UNITDSPR was trading at 1516.80. The strike last trading price was 40.9, which was 7.45 higher than the previous day. The implied volatity was 20.52, the open interest changed by 6 which increased total open position to 344
On 10 Dec UNITDSPR was trading at 1513.50. The strike last trading price was 33.45, which was 0.45 higher than the previous day. The implied volatity was 20.06, the open interest changed by -8 which decreased total open position to 338
On 9 Dec UNITDSPR was trading at 1506.25. The strike last trading price was 33, which was -8.90 lower than the previous day. The implied volatity was 18.91, the open interest changed by 70 which increased total open position to 346
On 6 Dec UNITDSPR was trading at 1516.60. The strike last trading price was 41.9, which was -9.10 lower than the previous day. The implied volatity was 19.64, the open interest changed by -19 which decreased total open position to 274
On 5 Dec UNITDSPR was trading at 1530.10. The strike last trading price was 51, which was 1.85 higher than the previous day. The implied volatity was 19.62, the open interest changed by 7 which increased total open position to 294
On 4 Dec UNITDSPR was trading at 1526.05. The strike last trading price was 49.15, which was -12.10 lower than the previous day. The implied volatity was 19.66, the open interest changed by -7 which decreased total open position to 287
On 3 Dec UNITDSPR was trading at 1542.95. The strike last trading price was 61.25, which was 3.45 higher than the previous day. The implied volatity was 17.35, the open interest changed by -14 which decreased total open position to 295
On 2 Dec UNITDSPR was trading at 1532.20. The strike last trading price was 57.8, which was -3.90 lower than the previous day. The implied volatity was 20.96, the open interest changed by -16 which decreased total open position to 309
On 29 Nov UNITDSPR was trading at 1529.10. The strike last trading price was 61.7, which was 16.70 higher than the previous day. The implied volatity was 22.54, the open interest changed by 59 which increased total open position to 325
On 28 Nov UNITDSPR was trading at 1502.75. The strike last trading price was 45, which was -12.80 lower than the previous day. The implied volatity was 21.20, the open interest changed by 32 which increased total open position to 265
On 27 Nov UNITDSPR was trading at 1515.75. The strike last trading price was 57.8, which was 7.80 higher than the previous day. The implied volatity was 22.95, the open interest changed by 5 which increased total open position to 233
On 26 Nov UNITDSPR was trading at 1511.15. The strike last trading price was 50, which was 15.00 higher than the previous day. The implied volatity was 22.32, the open interest changed by 53 which increased total open position to 229
On 25 Nov UNITDSPR was trading at 1486.10. The strike last trading price was 35, which was -8.00 lower than the previous day. The implied volatity was 20.95, the open interest changed by 62 which increased total open position to 174
On 22 Nov UNITDSPR was trading at 1500.15. The strike last trading price was 43, which was 3.15 higher than the previous day. The implied volatity was 19.59, the open interest changed by 25 which increased total open position to 137
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 39.85, which was 0.75 higher than the previous day. The implied volatity was 19.36, the open interest changed by 34 which increased total open position to 112
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 39.1, which was 0.00 lower than the previous day. The implied volatity was 20.04, the open interest changed by 19 which increased total open position to 78
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 39.1, which was 7.10 higher than the previous day. The implied volatity was 20.04, the open interest changed by 19 which increased total open position to 78
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 32, which was 10.45 higher than the previous day. The implied volatity was 20.62, the open interest changed by 8 which increased total open position to 59
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 21.55, which was 1.30 higher than the previous day. The implied volatity was 19.31, the open interest changed by 32 which increased total open position to 52
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 20.25, which was -1.75 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 20
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 22, which was -16.50 lower than the previous day. The implied volatity was 17.90, the open interest changed by 0 which decreased total open position to 18
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 38.5, which was 7.50 higher than the previous day. The implied volatity was 20.15, the open interest changed by 15 which increased total open position to 18
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 31, which was -2.00 lower than the previous day. The implied volatity was 21.67, the open interest changed by 1 which increased total open position to 3
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 33, 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 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 33, 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 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 33, which was 5.00 higher than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 1
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 28, which was -24.15 lower than the previous day. The implied volatity was 20.95, 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 52.15, which was lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 26DEC2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1566.95 | 0.05 | -0.55 | - | 408 | -30 | 592 |
| 24 Dec | 1564.75 | 0.6 | -2.10 | 31.08 | 713 | -181 | 621 |
| 23 Dec | 1545.05 | 2.7 | -1.20 | 31.02 | 1,586 | -120 | 805 |
| 20 Dec | 1544.80 | 3.9 | 0.90 | 26.70 | 1,207 | 39 | 928 |
| 19 Dec | 1572.35 | 3 | -1.05 | 28.09 | 990 | 19 | 890 |
| 18 Dec | 1579.60 | 4.05 | -2.55 | 30.06 | 4,034 | -6 | 874 |
| 17 Dec | 1563.30 | 6.6 | -5.95 | 30.06 | 4,434 | -116 | 885 |
| 16 Dec | 1519.20 | 12.55 | -1.65 | 27.48 | 3,453 | 580 | 1,007 |
| 13 Dec | 1512.05 | 14.2 | 2.65 | 19.67 | 744 | -36 | 431 |
| 12 Dec | 1525.95 | 11.55 | -3.05 | 20.77 | 514 | -37 | 467 |
| 11 Dec | 1516.80 | 14.6 | -6.40 | 21.29 | 291 | 24 | 503 |
| 10 Dec | 1513.50 | 21 | -0.65 | 22.28 | 308 | -27 | 479 |
| 9 Dec | 1506.25 | 21.65 | 3.75 | 22.27 | 758 | 33 | 506 |
| 6 Dec | 1516.60 | 17.9 | 2.80 | 20.43 | 275 | -19 | 472 |
| 5 Dec | 1530.10 | 15.1 | -3.60 | 20.93 | 221 | 2 | 492 |
| 4 Dec | 1526.05 | 18.7 | 4.25 | 22.31 | 440 | 33 | 493 |
| 3 Dec | 1542.95 | 14.45 | -5.60 | 22.93 | 347 | 41 | 460 |
| 2 Dec | 1532.20 | 20.05 | -0.90 | 24.22 | 398 | 12 | 419 |
| 29 Nov | 1529.10 | 20.95 | -8.05 | 23.42 | 1,154 | 97 | 407 |
| 28 Nov | 1502.75 | 29 | 4.00 | 22.63 | 327 | 114 | 315 |
| 27 Nov | 1515.75 | 25 | -3.65 | 23.34 | 145 | 40 | 196 |
| 26 Nov | 1511.15 | 28.65 | -13.35 | 22.46 | 405 | 84 | 155 |
| 25 Nov | 1486.10 | 42 | 3.50 | 23.61 | 140 | 52 | 72 |
| 22 Nov | 1500.15 | 38.5 | -4.05 | 24.82 | 18 | 9 | 29 |
| 21 Nov | 1493.05 | 42.55 | -43.80 | 25.28 | 30 | 20 | 20 |
| 20 Nov | 1487.40 | 86.35 | 0.00 | 0.21 | 0 | 0 | 0 |
| 19 Nov | 1487.40 | 86.35 | 0.00 | 0.21 | 0 | 0 | 0 |
| 18 Nov | 1470.80 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1442.35 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1427.70 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1446.80 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1475.85 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1448.65 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1438.95 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1456.35 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1446.35 | 86.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1436.05 | 86.35 | 86.35 | - | 0 | 0 | 0 |
| 1 Nov | 1453.15 | 0 | - | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1500 expiring on 26DEC2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 26 Dec UNITDSPR was trading at 1566.95. The strike last trading price was 0.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 592
On 24 Dec UNITDSPR was trading at 1564.75. The strike last trading price was 0.6, which was -2.10 lower than the previous day. The implied volatity was 31.08, the open interest changed by -181 which decreased total open position to 621
On 23 Dec UNITDSPR was trading at 1545.05. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was 31.02, the open interest changed by -120 which decreased total open position to 805
On 20 Dec UNITDSPR was trading at 1544.80. The strike last trading price was 3.9, which was 0.90 higher than the previous day. The implied volatity was 26.70, the open interest changed by 39 which increased total open position to 928
On 19 Dec UNITDSPR was trading at 1572.35. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 28.09, the open interest changed by 19 which increased total open position to 890
On 18 Dec UNITDSPR was trading at 1579.60. The strike last trading price was 4.05, which was -2.55 lower than the previous day. The implied volatity was 30.06, the open interest changed by -6 which decreased total open position to 874
On 17 Dec UNITDSPR was trading at 1563.30. The strike last trading price was 6.6, which was -5.95 lower than the previous day. The implied volatity was 30.06, the open interest changed by -116 which decreased total open position to 885
On 16 Dec UNITDSPR was trading at 1519.20. The strike last trading price was 12.55, which was -1.65 lower than the previous day. The implied volatity was 27.48, the open interest changed by 580 which increased total open position to 1007
On 13 Dec UNITDSPR was trading at 1512.05. The strike last trading price was 14.2, which was 2.65 higher than the previous day. The implied volatity was 19.67, the open interest changed by -36 which decreased total open position to 431
On 12 Dec UNITDSPR was trading at 1525.95. The strike last trading price was 11.55, which was -3.05 lower than the previous day. The implied volatity was 20.77, the open interest changed by -37 which decreased total open position to 467
On 11 Dec UNITDSPR was trading at 1516.80. The strike last trading price was 14.6, which was -6.40 lower than the previous day. The implied volatity was 21.29, the open interest changed by 24 which increased total open position to 503
On 10 Dec UNITDSPR was trading at 1513.50. The strike last trading price was 21, which was -0.65 lower than the previous day. The implied volatity was 22.28, the open interest changed by -27 which decreased total open position to 479
On 9 Dec UNITDSPR was trading at 1506.25. The strike last trading price was 21.65, which was 3.75 higher than the previous day. The implied volatity was 22.27, the open interest changed by 33 which increased total open position to 506
On 6 Dec UNITDSPR was trading at 1516.60. The strike last trading price was 17.9, which was 2.80 higher than the previous day. The implied volatity was 20.43, the open interest changed by -19 which decreased total open position to 472
On 5 Dec UNITDSPR was trading at 1530.10. The strike last trading price was 15.1, which was -3.60 lower than the previous day. The implied volatity was 20.93, the open interest changed by 2 which increased total open position to 492
On 4 Dec UNITDSPR was trading at 1526.05. The strike last trading price was 18.7, which was 4.25 higher than the previous day. The implied volatity was 22.31, the open interest changed by 33 which increased total open position to 493
On 3 Dec UNITDSPR was trading at 1542.95. The strike last trading price was 14.45, which was -5.60 lower than the previous day. The implied volatity was 22.93, the open interest changed by 41 which increased total open position to 460
On 2 Dec UNITDSPR was trading at 1532.20. The strike last trading price was 20.05, which was -0.90 lower than the previous day. The implied volatity was 24.22, the open interest changed by 12 which increased total open position to 419
On 29 Nov UNITDSPR was trading at 1529.10. The strike last trading price was 20.95, which was -8.05 lower than the previous day. The implied volatity was 23.42, the open interest changed by 97 which increased total open position to 407
On 28 Nov UNITDSPR was trading at 1502.75. The strike last trading price was 29, which was 4.00 higher than the previous day. The implied volatity was 22.63, the open interest changed by 114 which increased total open position to 315
On 27 Nov UNITDSPR was trading at 1515.75. The strike last trading price was 25, which was -3.65 lower than the previous day. The implied volatity was 23.34, the open interest changed by 40 which increased total open position to 196
On 26 Nov UNITDSPR was trading at 1511.15. The strike last trading price was 28.65, which was -13.35 lower than the previous day. The implied volatity was 22.46, the open interest changed by 84 which increased total open position to 155
On 25 Nov UNITDSPR was trading at 1486.10. The strike last trading price was 42, which was 3.50 higher than the previous day. The implied volatity was 23.61, the open interest changed by 52 which increased total open position to 72
On 22 Nov UNITDSPR was trading at 1500.15. The strike last trading price was 38.5, which was -4.05 lower than the previous day. The implied volatity was 24.82, the open interest changed by 9 which increased total open position to 29
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 42.55, which was -43.80 lower than the previous day. The implied volatity was 25.28, the open interest changed by 20 which increased total open position to 20
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 86.35, which was 0.00 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 86.35, which was 0.00 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 86.35, 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 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 86.35, 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 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 86.35, 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 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 86.35, 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 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 86.35, 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 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 86.35, 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 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 86.35, 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 86.35, 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 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 86.35, 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 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 86.35, which was 86.35 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 -, the open interest changed by 0 which decreased total open position to 0
