UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 28.75 | -12.25 | 1,00,100 | 13,300 | 1,61,000 | ||||
| 17 Sept | 1555.75 | 41 | 1.10 | 1,79,200 | -1,400 | 1,49,100 | ||||
| 16 Sept | 1547.25 | 39.9 | 11.05 | 4,57,100 | -46,900 | 1,50,500 | ||||
| 13 Sept | 1523.35 | 28.85 | -1.65 | 4,21,400 | 16,100 | 1,96,700 | ||||
| 12 Sept | 1529.20 | 30.5 | -1.70 | 3,73,800 | -27,300 | 1,82,000 | ||||
| 11 Sept | 1523.30 | 32.2 | 8.20 | 8,41,400 | 7,000 | 2,09,300 | ||||
| 10 Sept | 1508.20 | 24 | -0.25 | 7,74,200 | -51,800 | 2,03,000 | ||||
| 9 Sept | 1504.05 | 24.25 | 11.00 | 9,82,800 | 97,300 | 2,57,600 | ||||
| 6 Sept | 1461.70 | 13.25 | -6.65 | 2,75,800 | 2,100 | 1,61,000 | ||||
| 5 Sept | 1485.00 | 19.9 | -6.90 | 3,75,200 | -5,600 | 1,59,600 | ||||
| 4 Sept | 1499.35 | 26.8 | 4.25 | 4,71,800 | 51,800 | 1,65,900 | ||||
| 3 Sept | 1478.90 | 22.55 | -2.25 | 4,48,700 | 21,700 | 1,14,100 | ||||
| 2 Sept | 1484.85 | 24.8 | -0.25 | 4,22,800 | 16,100 | 93,800 | ||||
| 30 Aug | 1474.35 | 25.05 | 9.45 | 5,92,200 | 46,900 | 77,000 | ||||
| 29 Aug | 1448.85 | 15.6 | 1.15 | 25,200 | 6,300 | 30,100 | ||||
| 28 Aug | 1448.30 | 14.45 | 1.45 | 23,100 | 11,900 | 25,200 | ||||
|
|
||||||||||
| 27 Aug | 1428.95 | 13 | -7.60 | 16,100 | 1,400 | 12,600 | ||||
| 26 Aug | 1457.45 | 20.6 | -0.05 | 8,400 | 7,000 | 11,900 | ||||
| 23 Aug | 1429.65 | 20.65 | 0.00 | 0 | 700 | 0 | ||||
| 22 Aug | 1451.80 | 20.65 | 12.00 | 700 | 0 | 4,200 | ||||
| 21 Aug | 1431.65 | 8.65 | -10.50 | 4,200 | 700 | 700 | ||||
| 6 Aug | 1411.10 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1421.00 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1421.10 | 19.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1443.80 | 19.15 | 19.15 | 0 | 0 | 0 | ||||
| 24 Jul | 1382.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1332.00 | 0 | 0 | 0 | 0 | |||||
For United Spirits Limited - strike price 1520 expiring on 26SEP2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 28.75, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 161000
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 41, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 149100
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 39.9, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -46900 which decreased total open position to 150500
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 28.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 196700
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 30.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 182000
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 32.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 209300
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 24, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -51800 which decreased total open position to 203000
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 24.25, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 97300 which increased total open position to 257600
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 13.25, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 161000
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 19.9, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 159600
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 26.8, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 51800 which increased total open position to 165900
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 22.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 114100
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 24.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 93800
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 25.05, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 46900 which increased total open position to 77000
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 15.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 30100
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 14.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 25200
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 13, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 12600
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 20.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11900
On 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 20.65, 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 0
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 20.65, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 8.65, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 6 Aug UNITDSPR was trading at 1411.10. The strike last trading price was 19.15, 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 19.15, 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 19.15, 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 25 Jul UNITDSPR was trading at 1443.80. The strike last trading price was 19.15, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul UNITDSPR was trading at 1382.85. The strike last trading price was 0, 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 Jul UNITDSPR was trading at 1332.00. 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
| UNITDSPR 1520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 12.75 | 2.60 | 2,57,600 | -13,300 | 95,200 |
| 17 Sept | 1555.75 | 10.15 | -1.20 | 2,07,200 | 9,800 | 1,09,900 |
| 16 Sept | 1547.25 | 11.35 | -9.35 | 3,20,600 | 28,000 | 1,00,800 |
| 13 Sept | 1523.35 | 20.7 | -1.05 | 2,41,500 | 9,100 | 72,800 |
| 12 Sept | 1529.20 | 21.75 | -3.80 | 1,46,300 | -6,300 | 64,400 |
| 11 Sept | 1523.30 | 25.55 | -8.20 | 1,89,700 | 28,000 | 70,700 |
| 10 Sept | 1508.20 | 33.75 | -5.70 | 46,200 | 9,800 | 44,100 |
| 9 Sept | 1504.05 | 39.45 | -18.45 | 33,600 | 9,800 | 34,300 |
| 6 Sept | 1461.70 | 57.9 | 5.70 | 1,400 | 0 | 25,200 |
| 5 Sept | 1485.00 | 52.2 | 6.90 | 44,800 | 2,800 | 26,600 |
| 4 Sept | 1499.35 | 45.3 | -7.20 | 58,800 | 9,100 | 23,800 |
| 3 Sept | 1478.90 | 52.5 | 0.20 | 38,500 | 5,600 | 14,000 |
| 2 Sept | 1484.85 | 52.3 | -7.25 | 32,900 | 2,100 | 10,500 |
| 30 Aug | 1474.35 | 59.55 | -164.35 | 14,000 | 7,000 | 7,000 |
| 29 Aug | 1448.85 | 223.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1448.30 | 223.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1428.95 | 223.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1457.45 | 223.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1429.65 | 223.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1451.80 | 223.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1431.65 | 223.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1411.10 | 223.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1421.00 | 223.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1421.10 | 223.9 | 223.90 | 0 | 0 | 0 |
| 25 Jul | 1443.80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1382.85 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1332.00 | 0 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1520 expiring on 26SEP2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 12.75, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 95200
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 10.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 109900
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 11.35, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 100800
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 20.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 72800
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 21.75, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 64400
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 25.55, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 70700
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 33.75, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 44100
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 39.45, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 34300
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 57.9, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 52.2, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 26600
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 45.3, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 23800
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 52.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 14000
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 52.3, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 10500
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 59.55, which was -164.35 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 223.9, 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 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 223.9, 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 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 223.9, 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 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 223.9, 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 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 223.9, 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 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 223.9, 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 21 Aug UNITDSPR was trading at 1431.65. The strike last trading price was 223.9, 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 6 Aug UNITDSPR was trading at 1411.10. The strike last trading price was 223.9, 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 223.9, 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 223.9, which was 223.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul UNITDSPR was trading at 1443.80. The strike last trading price was 0, 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 24 Jul UNITDSPR was trading at 1382.85. The strike last trading price was 0, 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 Jul UNITDSPR was trading at 1332.00. 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