UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Nov 2024 03:53 PM IST
| UNITDSPR 28NOV2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.57
Theta: -1.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1493.05 | 5.25 | 0.60 | 23.63 | 895 | 1 | 272.5 | |||
| 20 Nov | 1487.40 | 4.65 | 0.00 | 21.56 | 757 | -2.5 | 269.5 | |||
| 19 Nov | 1487.40 | 4.65 | 1.65 | 21.56 | 757 | -4.5 | 269.5 | |||
| 18 Nov | 1470.80 | 3 | 1.50 | 22.09 | 562.5 | 86.5 | 275 | |||
| 14 Nov | 1442.35 | 1.5 | -0.55 | 20.07 | 324.5 | -22.5 | 189.5 | |||
| 13 Nov | 1427.70 | 2.05 | -1.05 | 23.39 | 177.5 | -30.5 | 213.5 | |||
| 12 Nov | 1446.80 | 3.1 | -3.25 | 21.14 | 548 | 9.5 | 244 | |||
| 11 Nov | 1475.85 | 6.35 | 1.75 | 19.68 | 576 | 68 | 234.5 | |||
| 8 Nov | 1448.65 | 4.6 | 0.85 | 21.20 | 238.5 | 2 | 165.5 | |||
| 7 Nov | 1438.95 | 3.75 | -2.80 | 21.25 | 304.5 | 18.5 | 164 | |||
| 6 Nov | 1456.35 | 6.55 | -0.35 | 21.17 | 206.5 | 24.5 | 145.5 | |||
| 5 Nov | 1446.35 | 6.9 | -0.40 | 22.41 | 277 | 48 | 122.5 | |||
| 4 Nov | 1436.05 | 7.3 | -3.20 | 24.05 | 269 | 33.5 | 75 | |||
| 1 Nov | 1453.15 | 10.5 | -0.05 | 22.66 | 1 | 0 | 41 | |||
| 31 Oct | 1449.10 | 10.55 | 0.60 | - | 30 | 4 | 41 | |||
| 30 Oct | 1445.85 | 9.95 | -10.80 | - | 38 | 31 | 37 | |||
| 29 Oct | 1448.25 | 20.75 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 1466.80 | 20.75 | 0.00 | - | 1 | 0 | 5 | |||
| 25 Oct | 1480.20 | 20.75 | -0.15 | - | 5 | 3 | 5 | |||
|
|
||||||||||
| 24 Oct | 1459.70 | 20.9 | -134.95 | - | 2 | 1 | 1 | |||
| 23 Oct | 1466.35 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1473.00 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1495.20 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1519.25 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1528.15 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1553.30 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1547.80 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1540.45 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1519.55 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1507.80 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1523.45 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1506.30 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1589.90 | 155.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1596.60 | 155.85 | - | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1540 expiring on 28NOV2024
Delta for 1540 CE is 0.20
Historical price for 1540 CE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 5.25, which was 0.60 higher than the previous day. The implied volatity was 23.63, the open interest changed by 2 which increased total open position to 545
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 4.65, which was 0.00 lower than the previous day. The implied volatity was 21.56, the open interest changed by -5 which decreased total open position to 539
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 4.65, which was 1.65 higher than the previous day. The implied volatity was 21.56, the open interest changed by -9 which decreased total open position to 539
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 3, which was 1.50 higher than the previous day. The implied volatity was 22.09, the open interest changed by 173 which increased total open position to 550
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 20.07, the open interest changed by -45 which decreased total open position to 379
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 2.05, which was -1.05 lower than the previous day. The implied volatity was 23.39, the open interest changed by -61 which decreased total open position to 427
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 3.1, which was -3.25 lower than the previous day. The implied volatity was 21.14, the open interest changed by 19 which increased total open position to 488
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 6.35, which was 1.75 higher than the previous day. The implied volatity was 19.68, the open interest changed by 136 which increased total open position to 469
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 4.6, which was 0.85 higher than the previous day. The implied volatity was 21.20, the open interest changed by 4 which increased total open position to 331
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 3.75, which was -2.80 lower than the previous day. The implied volatity was 21.25, the open interest changed by 37 which increased total open position to 328
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 6.55, which was -0.35 lower than the previous day. The implied volatity was 21.17, the open interest changed by 49 which increased total open position to 291
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 6.9, which was -0.40 lower than the previous day. The implied volatity was 22.41, the open interest changed by 96 which increased total open position to 245
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 7.3, which was -3.20 lower than the previous day. The implied volatity was 24.05, the open interest changed by 67 which increased total open position to 150
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 10.5, which was -0.05 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 82
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 10.55, which was 0.60 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 9.95, which was -10.80 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 20.75, 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 28 Oct UNITDSPR was trading at 1466.80. The strike last trading price was 20.75, 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 25 Oct UNITDSPR was trading at 1480.20. The strike last trading price was 20.75, which was -0.15 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 20.9, which was -134.95 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UNITDSPR 28NOV2024 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1493.05 | 56.65 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 1487.40 | 56.65 | 0.00 | 26.44 | 27 | 3 | 29 |
| 19 Nov | 1487.40 | 56.65 | -16.65 | 26.44 | 27 | 2.5 | 29 |
| 18 Nov | 1470.80 | 73.3 | -16.30 | 28.59 | 0.5 | 0 | 26 |
| 14 Nov | 1442.35 | 89.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1427.70 | 89.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1446.80 | 89.6 | 20.10 | 24.02 | 4 | 0.5 | 26.5 |
| 11 Nov | 1475.85 | 69.5 | -19.30 | 25.32 | 20.5 | 2 | 28 |
| 8 Nov | 1448.65 | 88.8 | 6.80 | 20.29 | 6 | 2 | 26 |
| 7 Nov | 1438.95 | 82 | 0.00 | 0.00 | 0 | 11.5 | 0 |
| 6 Nov | 1456.35 | 82 | -25.25 | 19.42 | 16.5 | 6.5 | 19 |
| 5 Nov | 1446.35 | 107.25 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 4 Nov | 1436.05 | 107.25 | 2.30 | 30.51 | 11 | 1 | 13 |
| 1 Nov | 1453.15 | 104.95 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 1449.10 | 104.95 | 8.95 | - | 4 | 2 | 11 |
| 30 Oct | 1445.85 | 96 | 64.05 | - | 9 | 8 | 8 |
| 29 Oct | 1448.25 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1466.80 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1480.20 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1459.70 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1466.35 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1473.00 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1495.20 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1519.25 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1528.15 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1553.30 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1547.80 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1540.45 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1519.55 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1507.80 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1523.45 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1506.30 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1589.90 | 31.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1596.60 | 31.95 | - | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1540 expiring on 28NOV2024
Delta for 1540 PE is 0.00
Historical price for 1540 PE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 56.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 56.65, which was 0.00 lower than the previous day. The implied volatity was 26.44, the open interest changed by 6 which increased total open position to 58
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 56.65, which was -16.65 lower than the previous day. The implied volatity was 26.44, the open interest changed by 5 which increased total open position to 58
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 73.3, which was -16.30 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 52
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 89.6, 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 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 89.6, 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 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 89.6, which was 20.10 higher than the previous day. The implied volatity was 24.02, the open interest changed by 1 which increased total open position to 53
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 69.5, which was -19.30 lower than the previous day. The implied volatity was 25.32, the open interest changed by 4 which increased total open position to 56
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 88.8, which was 6.80 higher than the previous day. The implied volatity was 20.29, the open interest changed by 4 which increased total open position to 52
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 82, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 82, which was -25.25 lower than the previous day. The implied volatity was 19.42, the open interest changed by 13 which increased total open position to 38
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 107.25, 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 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 107.25, which was 2.30 higher than the previous day. The implied volatity was 30.51, the open interest changed by 2 which increased total open position to 26
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 104.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 104.95, which was 8.95 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 96, which was 64.05 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 31.95, 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 28 Oct UNITDSPR was trading at 1466.80. The strike last trading price was 31.95, 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 25 Oct UNITDSPR was trading at 1480.20. The strike last trading price was 31.95, 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 24 Oct UNITDSPR was trading at 1459.70. The strike last trading price was 31.95, 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 23 Oct UNITDSPR was trading at 1466.35. The strike last trading price was 31.95, 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 22 Oct UNITDSPR was trading at 1473.00. The strike last trading price was 31.95, 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 21 Oct UNITDSPR was trading at 1495.20. The strike last trading price was 31.95, 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 18 Oct UNITDSPR was trading at 1519.25. The strike last trading price was 31.95, 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 17 Oct UNITDSPR was trading at 1528.15. The strike last trading price was 31.95, 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 16 Oct UNITDSPR was trading at 1553.30. The strike last trading price was 31.95, 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 15 Oct UNITDSPR was trading at 1547.80. The strike last trading price was 31.95, 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 14 Oct UNITDSPR was trading at 1540.45. The strike last trading price was 31.95, 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 31.95, 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 31.95, 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 31.95, 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 31.95, 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 31.95, 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 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
