UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 44 | -16.00 | 62,300 | -9,800 | 1,61,700 | ||||
| 17 Sept | 1555.75 | 60 | 4.60 | 1,00,100 | -9,800 | 1,71,500 | ||||
| 16 Sept | 1547.25 | 55.4 | 16.00 | 2,38,700 | -26,600 | 1,81,300 | ||||
| 13 Sept | 1523.35 | 39.4 | -3.60 | 2,74,400 | -1,400 | 2,07,900 | ||||
| 12 Sept | 1529.20 | 43 | -0.50 | 2,17,700 | -33,600 | 2,09,300 | ||||
| 11 Sept | 1523.30 | 43.5 | 9.60 | 7,79,100 | -98,000 | 2,42,900 | ||||
| 10 Sept | 1508.20 | 33.9 | 0.20 | 8,95,300 | -48,300 | 3,40,900 | ||||
| 9 Sept | 1504.05 | 33.7 | 14.65 | 23,95,400 | 24,500 | 3,89,900 | ||||
| 6 Sept | 1461.70 | 19.05 | -7.95 | 5,19,400 | -2,800 | 3,64,700 | ||||
| 5 Sept | 1485.00 | 27 | -9.10 | 5,47,400 | 32,900 | 3,68,900 | ||||
| 4 Sept | 1499.35 | 36.1 | 6.60 | 14,51,800 | -77,000 | 3,35,300 | ||||
| 3 Sept | 1478.90 | 29.5 | -1.95 | 18,17,900 | 60,900 | 4,13,000 | ||||
| 2 Sept | 1484.85 | 31.45 | -1.30 | 12,34,800 | 24,500 | 3,56,300 | ||||
| 30 Aug | 1474.35 | 32.75 | 11.80 | 30,63,200 | 1,14,100 | 3,29,700 | ||||
| 29 Aug | 1448.85 | 20.95 | 1.70 | 1,48,400 | 18,900 | 2,07,900 | ||||
| 28 Aug | 1448.30 | 19.25 | 1.75 | 2,54,800 | 27,300 | 1,89,000 | ||||
| 27 Aug | 1428.95 | 17.5 | -9.00 | 2,06,500 | 55,300 | 1,61,700 | ||||
| 26 Aug | 1457.45 | 26.5 | 10.45 | 1,46,300 | 38,500 | 1,05,700 | ||||
| 23 Aug | 1429.65 | 16.05 | -6.05 | 39,200 | 13,300 | 66,500 | ||||
| 22 Aug | 1451.80 | 22.1 | 2.15 | 91,000 | -1,400 | 53,200 | ||||
|
|
||||||||||
| 21 Aug | 1431.65 | 19.95 | 7.05 | 60,900 | 32,200 | 53,900 | ||||
| 20 Aug | 1407.25 | 12.9 | -4.60 | 12,600 | 4,900 | 21,000 | ||||
| 19 Aug | 1402.90 | 17.5 | -1.40 | 9,800 | 4,900 | 15,400 | ||||
| 16 Aug | 1406.30 | 18.9 | 0.90 | 7,000 | 3,500 | 10,500 | ||||
| 14 Aug | 1404.55 | 18 | -3.10 | 4,900 | 0 | 6,300 | ||||
| 13 Aug | 1403.20 | 21.1 | -11.90 | 3,500 | 0 | 5,600 | ||||
| 12 Aug | 1418.00 | 33 | -20.65 | 700 | 0 | 4,900 | ||||
| 9 Aug | 1454.95 | 53.65 | 6.80 | 700 | 0 | 4,200 | ||||
| 7 Aug | 1462.80 | 46.85 | -9.05 | 4,200 | 3,500 | 3,500 | ||||
| 6 Aug | 1411.10 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1421.00 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1413.30 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1421.10 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1415.40 | 55.9 | 0 | 0 | 0 | |||||
For United Spirits Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 44, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 161700
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 60, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 171500
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 55.4, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 181300
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 39.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 207900
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 43, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 209300
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 43.5, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -98000 which decreased total open position to 242900
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 33.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -48300 which decreased total open position to 340900
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 33.7, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 389900
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 19.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 364700
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 27, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 368900
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 36.1, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 335300
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 29.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 413000
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 31.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 356300
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 32.75, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 114100 which increased total open position to 329700
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 20.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 207900
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 19.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 189000
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 17.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 55300 which increased total open position to 161700
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 26.5, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 105700
On 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 16.05, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 66500
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 22.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 53200
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 19.95, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 53900
On 20 Aug UNITDSPR was trading at 1407.25. The strike last trading price was 12.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 21000
On 19 Aug UNITDSPR was trading at 1402.90. The strike last trading price was 17.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 15400
On 16 Aug UNITDSPR was trading at 1406.30. The strike last trading price was 18.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 10500
On 14 Aug UNITDSPR was trading at 1404.55. The strike last trading price was 18, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 13 Aug UNITDSPR was trading at 1403.20. The strike last trading price was 21.1, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 12 Aug UNITDSPR was trading at 1418.00. The strike last trading price was 33, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 9 Aug UNITDSPR was trading at 1454.95. The strike last trading price was 53.65, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 7 Aug UNITDSPR was trading at 1462.80. The strike last trading price was 46.85, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 6 Aug UNITDSPR was trading at 1411.10. The strike last trading price was 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 7.1 | 1.00 | 3,09,400 | -16,100 | 2,66,000 |
| 17 Sept | 1555.75 | 6.1 | -0.60 | 2,61,800 | -6,300 | 2,82,800 |
| 16 Sept | 1547.25 | 6.7 | -6.35 | 4,79,500 | 25,900 | 2,87,700 |
| 13 Sept | 1523.35 | 13.05 | -0.95 | 4,88,600 | -1,400 | 2,60,400 |
| 12 Sept | 1529.20 | 14 | -3.20 | 2,45,700 | 2,100 | 2,61,800 |
| 11 Sept | 1523.30 | 17.2 | -6.35 | 3,45,100 | 7,700 | 2,59,700 |
| 10 Sept | 1508.20 | 23.55 | -4.50 | 5,11,000 | 1,46,300 | 2,52,000 |
| 9 Sept | 1504.05 | 28.05 | -23.40 | 2,75,800 | 32,900 | 1,09,900 |
| 6 Sept | 1461.70 | 51.45 | 11.45 | 1,10,600 | -11,200 | 77,000 |
| 5 Sept | 1485.00 | 40 | 6.10 | 2,26,800 | -21,700 | 88,200 |
| 4 Sept | 1499.35 | 33.9 | -8.65 | 2,55,500 | 8,400 | 1,10,600 |
| 3 Sept | 1478.90 | 42.55 | 1.90 | 1,31,600 | 21,700 | 1,02,900 |
| 2 Sept | 1484.85 | 40.65 | -5.30 | 1,58,900 | 18,200 | 82,600 |
| 30 Aug | 1474.35 | 45.95 | -18.55 | 1,51,900 | 42,700 | 58,100 |
| 29 Aug | 1448.85 | 64.5 | -1.85 | 11,900 | 2,800 | 6,300 |
| 28 Aug | 1448.30 | 66.35 | 0.00 | 3,500 | 700 | 3,500 |
| 27 Aug | 1428.95 | 66.35 | -12.65 | 1,400 | 0 | 1,400 |
| 26 Aug | 1457.45 | 79 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1429.65 | 79 | 21.00 | 700 | 0 | 1,400 |
| 22 Aug | 1451.80 | 58 | -33.00 | 700 | 0 | 700 |
| 21 Aug | 1431.65 | 91 | -2.30 | 700 | 0 | 0 |
| 20 Aug | 1407.25 | 93.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1402.90 | 93.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1406.30 | 93.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1404.55 | 93.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1403.20 | 93.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1418.00 | 93.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1454.95 | 93.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1462.80 | 93.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1411.10 | 93.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1421.00 | 93.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1413.30 | 93.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1421.10 | 93.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1415.40 | 93.3 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 7.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 266000
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 6.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 282800
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 6.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 287700
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 13.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 260400
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 14, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 261800
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 17.2, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 259700
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 23.55, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 146300 which increased total open position to 252000
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 28.05, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 109900
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 51.45, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 77000
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 40, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -21700 which decreased total open position to 88200
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 33.9, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 110600
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 42.55, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 102900
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 40.65, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 82600
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 45.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 42700 which increased total open position to 58100
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 64.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 6300
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 66.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3500
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 66.35, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 79, 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 79, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 58, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 91, which was -2.30 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 93.3, 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 93.3, 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 16 Aug UNITDSPR was trading at 1406.30. The strike last trading price was 93.3, 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 93.3, 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 93.3, 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 93.3, 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 9 Aug UNITDSPR was trading at 1454.95. The strike last trading price was 93.3, 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 93.3, 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 93.3, 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 93.3, 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 93.3, 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 93.3, 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 93.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0