UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 10.2 | -7.45 | 6,84,600 | -25,200 | 1,57,500 | ||||
| 17 Sept | 1555.75 | 17.65 | 0.20 | 7,84,000 | 700 | 1,80,600 | ||||
| 16 Sept | 1547.25 | 17.45 | 5.95 | 13,30,700 | 4,200 | 1,82,700 | ||||
| 13 Sept | 1523.35 | 11.5 | -2.10 | 5,69,100 | 7,700 | 1,77,800 | ||||
| 12 Sept | 1529.20 | 13.6 | -1.65 | 4,98,400 | 29,400 | 1,70,800 | ||||
| 11 Sept | 1523.30 | 15.25 | 4.75 | 4,84,400 | -11,900 | 1,44,200 | ||||
| 10 Sept | 1508.20 | 10.5 | -2.00 | 4,01,800 | 6,300 | 1,56,800 | ||||
| 9 Sept | 1504.05 | 12.5 | 6.05 | 5,56,500 | 21,700 | 1,51,200 | ||||
| 6 Sept | 1461.70 | 6.45 | -3.65 | 2,61,100 | 2,800 | 1,29,500 | ||||
|
|
||||||||||
| 5 Sept | 1485.00 | 10.1 | -4.25 | 2,34,500 | 32,200 | 1,26,700 | ||||
| 4 Sept | 1499.35 | 14.35 | 2.65 | 2,94,700 | 18,900 | 94,500 | ||||
| 3 Sept | 1478.90 | 11.7 | -1.90 | 2,73,700 | 700 | 74,900 | ||||
| 2 Sept | 1484.85 | 13.6 | -0.65 | 3,80,100 | 21,700 | 74,900 | ||||
| 30 Aug | 1474.35 | 14.25 | 5.60 | 4,87,200 | 44,100 | 53,200 | ||||
| 29 Aug | 1448.85 | 8.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1448.30 | 8.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1457.45 | 8.65 | 8.65 | 9,800 | 8,400 | 8,400 | ||||
| 25 Jul | 1443.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1382.85 | 0 | 0 | 0 | 0 | |||||
For United Spirits Limited - strike price 1560 expiring on 26SEP2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 10.2, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 157500
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 17.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 180600
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 17.45, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 182700
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 11.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 177800
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 13.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 170800
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 15.25, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 144200
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 10.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 156800
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 12.5, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 151200
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 6.45, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 129500
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 10.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 126700
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 14.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 94500
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 11.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 74900
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 13.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 74900
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 14.25, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 53200
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 8.65, 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 8.65, 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 8.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 1560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 34.3 | 7.80 | 3,17,100 | 700 | 39,200 |
| 17 Sept | 1555.75 | 26.5 | -2.00 | 1,28,800 | 21,000 | 38,500 |
| 16 Sept | 1547.25 | 28.5 | -18.20 | 45,500 | 2,800 | 16,800 |
| 13 Sept | 1523.35 | 46.7 | 4.55 | 16,100 | 4,900 | 13,300 |
| 12 Sept | 1529.20 | 42.15 | -6.40 | 6,300 | 700 | 9,800 |
| 11 Sept | 1523.30 | 48.55 | -13.20 | 7,700 | 0 | 8,400 |
| 10 Sept | 1508.20 | 61.75 | -5.70 | 4,900 | 1,400 | 9,100 |
| 9 Sept | 1504.05 | 67.45 | -31.50 | 12,600 | 4,200 | 7,700 |
| 6 Sept | 1461.70 | 98.95 | 32.25 | 2,800 | 1,400 | 4,200 |
| 5 Sept | 1485.00 | 66.7 | -2.95 | 700 | 0 | 2,800 |
| 4 Sept | 1499.35 | 69.65 | -188.40 | 7,700 | 2,100 | 2,100 |
| 3 Sept | 1478.90 | 258.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1484.85 | 258.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1474.35 | 258.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1448.85 | 258.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1448.30 | 258.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1457.45 | 258.05 | 258.05 | 0 | 0 | 0 |
| 25 Jul | 1443.80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1382.85 | 0 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1560 expiring on 26SEP2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 34.3, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 39200
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 26.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 38500
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 28.5, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 16800
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 46.7, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 13300
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 42.15, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 9800
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 48.55, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 61.75, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9100
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 67.45, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 7700
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 98.95, which was 32.25 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4200
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 66.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 69.65, which was -188.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 258.05, 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 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 258.05, 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 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 258.05, 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 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 258.05, 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 258.05, 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 258.05, which was 258.05 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0