UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 17.65 | -10.90 | 4,45,900 | -700 | 1,57,500 | ||||
| 17 Sept | 1555.75 | 28.55 | 1.45 | 5,58,600 | -5,600 | 1,58,200 | ||||
| 16 Sept | 1547.25 | 27.1 | 8.10 | 13,30,000 | -11,200 | 1,63,800 | ||||
| 13 Sept | 1523.35 | 19 | -1.60 | 6,16,000 | 7,700 | 1,73,600 | ||||
| 12 Sept | 1529.20 | 20.6 | -1.70 | 6,18,100 | -18,200 | 1,66,600 | ||||
| 11 Sept | 1523.30 | 22.3 | 6.35 | 8,64,500 | 8,400 | 1,82,700 | ||||
| 10 Sept | 1508.20 | 15.95 | -1.85 | 5,74,700 | -6,300 | 1,74,300 | ||||
| 9 Sept | 1504.05 | 17.8 | 8.60 | 7,10,500 | 28,000 | 1,84,100 | ||||
| 6 Sept | 1461.70 | 9.2 | -6.35 | 3,54,200 | -11,900 | 1,58,200 | ||||
| 5 Sept | 1485.00 | 15.55 | -4.25 | 4,77,400 | 30,800 | 1,74,300 | ||||
| 4 Sept | 1499.35 | 19.8 | 3.50 | 4,27,000 | 21,700 | 1,42,800 | ||||
| 3 Sept | 1478.90 | 16.3 | -2.20 | 4,08,100 | 4,900 | 1,21,800 | ||||
| 2 Sept | 1484.85 | 18.5 | -0.50 | 4,29,100 | 2,800 | 1,10,600 | ||||
| 30 Aug | 1474.35 | 19 | 7.90 | 7,15,400 | 67,900 | 1,09,900 | ||||
| 29 Aug | 1448.85 | 11.1 | 0.15 | 16,800 | 0 | 43,400 | ||||
|
|
||||||||||
| 28 Aug | 1448.30 | 10.95 | 1.10 | 20,300 | 13,300 | 43,400 | ||||
| 27 Aug | 1428.95 | 9.85 | -5.15 | 41,300 | 9,100 | 30,800 | ||||
| 26 Aug | 1457.45 | 15 | 5.90 | 21,000 | 6,300 | 20,300 | ||||
| 23 Aug | 1429.65 | 9.1 | -5.70 | 12,600 | 3,500 | 9,800 | ||||
| 22 Aug | 1451.80 | 14.8 | -1.70 | 8,400 | 5,600 | 6,300 | ||||
| 6 Aug | 1411.10 | 16.5 | -2.00 | 700 | 0 | 700 | ||||
| 1 Aug | 1413.75 | 18.5 | 1,400 | 700 | 1,400 | |||||
For United Spirits Limited - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 17.65, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 157500
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 28.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 158200
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 27.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 163800
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 19, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 173600
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 20.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 166600
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 22.3, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 182700
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 15.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 174300
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 17.8, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 184100
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 9.2, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 158200
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 15.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 174300
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 19.8, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 142800
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 16.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 121800
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 18.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 110600
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 19, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 67900 which increased total open position to 109900
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 11.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43400
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 10.95, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 43400
On 27 Aug UNITDSPR was trading at 1428.95. The strike last trading price was 9.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 30800
On 26 Aug UNITDSPR was trading at 1457.45. The strike last trading price was 15, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 20300
On 23 Aug UNITDSPR was trading at 1429.65. The strike last trading price was 9.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 9800
On 22 Aug UNITDSPR was trading at 1451.80. The strike last trading price was 14.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 6300
On 6 Aug UNITDSPR was trading at 1411.10. The strike last trading price was 16.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 1 Aug UNITDSPR was trading at 1413.75. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
| UNITDSPR 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 21.25 | 4.55 | 3,85,000 | -44,800 | 1,28,800 |
| 17 Sept | 1555.75 | 16.7 | -2.60 | 5,07,500 | 43,400 | 1,73,600 |
| 16 Sept | 1547.25 | 19.3 | -13.65 | 4,08,100 | 75,600 | 1,29,500 |
| 13 Sept | 1523.35 | 32.95 | 1.35 | 96,600 | 0 | 53,900 |
| 12 Sept | 1529.20 | 31.6 | -3.40 | 81,200 | 19,600 | 46,900 |
| 11 Sept | 1523.30 | 35 | -15.10 | 69,300 | 10,500 | 18,200 |
| 10 Sept | 1508.20 | 50.1 | -2.75 | 3,500 | -700 | 8,400 |
| 9 Sept | 1504.05 | 52.85 | -21.10 | 700 | 0 | 9,100 |
| 6 Sept | 1461.70 | 73.95 | 11.45 | 2,100 | 0 | 9,100 |
| 5 Sept | 1485.00 | 62.5 | 6.70 | 14,000 | 1,400 | 9,800 |
| 4 Sept | 1499.35 | 55.8 | -1.15 | 8,400 | -1,400 | 9,100 |
| 3 Sept | 1478.90 | 56.95 | -12.25 | 4,900 | 1,400 | 9,800 |
| 2 Sept | 1484.85 | 69.2 | -4.05 | 21,000 | 2,800 | 9,100 |
| 30 Aug | 1474.35 | 73.25 | -45.55 | 7,700 | 5,600 | 5,600 |
| 29 Aug | 1448.85 | 118.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1448.30 | 118.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1428.95 | 118.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1457.45 | 118.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1429.65 | 118.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1451.80 | 118.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1411.10 | 118.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1413.75 | 118.8 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 21.25, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 128800
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 16.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 173600
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 19.3, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 129500
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 32.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53900
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 31.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 46900
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 35, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 18200
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 50.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 8400
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 52.85, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 73.95, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 62.5, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9800
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 55.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 9100
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 56.95, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9800
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 69.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 9100
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 73.25, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 118.8, 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 118.8, 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 118.8, 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 118.8, 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 118.8, 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 118.8, 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 118.8, 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 1 Aug UNITDSPR was trading at 1413.75. The strike last trading price was 118.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0