UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Nov 2024 04:03 PM IST
| UNITDSPR 28NOV2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.29
Theta: -0.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1493.05 | 1.8 | 0.55 | 26.69 | 175 | 29.5 | 112.5 | |||
| 20 Nov | 1487.40 | 1.25 | 0.00 | 22.91 | 88 | 27 | 83 | |||
| 19 Nov | 1487.40 | 1.25 | 0.30 | 22.91 | 88 | 27 | 83 | |||
| 18 Nov | 1470.80 | 0.95 | 0.30 | 24.01 | 24.5 | 15.5 | 56 | |||
| 14 Nov | 1442.35 | 0.65 | -0.30 | 22.75 | 21 | -5 | 41 | |||
| 13 Nov | 1427.70 | 0.95 | -0.60 | 25.65 | 41 | -5.5 | 47 | |||
| 12 Nov | 1446.80 | 1.55 | -0.90 | 23.86 | 104.5 | 3 | 53 | |||
| 11 Nov | 1475.85 | 2.45 | 0.60 | 21.00 | 121.5 | 22 | 50 | |||
| 8 Nov | 1448.65 | 1.85 | 0.10 | 22.17 | 32 | 17 | 29.5 | |||
| 7 Nov | 1438.95 | 1.75 | -0.90 | 22.86 | 34.5 | 0.5 | 12.5 | |||
| 6 Nov | 1456.35 | 2.65 | -0.65 | 21.71 | 19.5 | 2.5 | 9.5 | |||
| 5 Nov | 1446.35 | 3.3 | -0.50 | 23.49 | 5 | 0.5 | 6 | |||
| 4 Nov | 1436.05 | 3.8 | -1.15 | 25.23 | 19.5 | 3.5 | 5.5 | |||
| 1 Nov | 1453.15 | 4.95 | -1.80 | 22.92 | 4.5 | 2 | 4 | |||
|
|
||||||||||
| 31 Oct | 1449.10 | 6.75 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 1445.85 | 6.75 | -4.55 | - | 1 | 0 | 1 | |||
| 29 Oct | 1448.25 | 11.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1466.80 | 11.3 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 1480.20 | 11.3 | -117.70 | - | 3 | 2 | 2 | |||
| 24 Oct | 1459.70 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1466.35 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1473.00 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1495.20 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1519.25 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1528.15 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1553.30 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1547.80 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1540.45 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1519.55 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1507.80 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1523.45 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1506.30 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1589.90 | 129 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1596.60 | 129 | - | 0 | 0 | 0 | ||||
For United Spirits Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 CE is 0.07
Historical price for 1580 CE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 1.8, which was 0.55 higher than the previous day. The implied volatity was 26.69, the open interest changed by 59 which increased total open position to 225
On 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 22.91, the open interest changed by 54 which increased total open position to 166
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was 22.91, the open interest changed by 54 which increased total open position to 166
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 0.95, which was 0.30 higher than the previous day. The implied volatity was 24.01, the open interest changed by 31 which increased total open position to 112
On 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 22.75, the open interest changed by -10 which decreased total open position to 82
On 13 Nov UNITDSPR was trading at 1427.70. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 25.65, the open interest changed by -11 which decreased total open position to 94
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was 23.86, the open interest changed by 6 which increased total open position to 106
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 2.45, which was 0.60 higher than the previous day. The implied volatity was 21.00, the open interest changed by 44 which increased total open position to 100
On 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was 22.17, the open interest changed by 34 which increased total open position to 59
On 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was 22.86, the open interest changed by 1 which increased total open position to 25
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 21.71, the open interest changed by 5 which increased total open position to 19
On 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 3.3, which was -0.50 lower than the previous day. The implied volatity was 23.49, the open interest changed by 1 which increased total open position to 12
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 3.8, which was -1.15 lower than the previous day. The implied volatity was 25.23, the open interest changed by 7 which increased total open position to 11
On 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 4.95, which was -1.80 lower than the previous day. The implied volatity was 22.92, the open interest changed by 4 which increased total open position to 8
On 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 6.75, 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 30 Oct UNITDSPR was trading at 1445.85. The strike last trading price was 6.75, which was -4.55 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 11.3, 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 11.3, 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 11.3, which was -117.70 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, 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 129, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UNITDSPR 28NOV2024 1580 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 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1487.40 | 80 | 0.00 | - | 2 | 0 | 5.5 |
| 19 Nov | 1487.40 | 80 | -44.55 | - | 2 | 0.5 | 5.5 |
| 18 Nov | 1470.80 | 124.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1442.35 | 124.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1427.70 | 124.55 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 12 Nov | 1446.80 | 124.55 | -6.25 | - | 4.5 | 2.5 | 6 |
| 11 Nov | 1475.85 | 130.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1448.65 | 130.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1438.95 | 130.8 | 0.50 | - | 0.5 | 0 | 3.5 |
| 6 Nov | 1456.35 | 130.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 5 Nov | 1446.35 | 130.3 | 1.30 | 28.13 | 0.5 | 0 | 3 |
| 4 Nov | 1436.05 | 129 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1453.15 | 129 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1449.10 | 129 | 0.00 | - | 0 | 2 | 0 |
| 30 Oct | 1445.85 | 129 | -6.00 | - | 2 | 1 | 2 |
| 29 Oct | 1448.25 | 135 | 90.40 | - | 1 | 0 | 0 |
| 28 Oct | 1466.80 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1480.20 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1459.70 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1466.35 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1473.00 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1495.20 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1519.25 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1528.15 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1553.30 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1547.80 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1540.45 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1519.55 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1507.80 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1523.45 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1506.30 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1589.90 | 44.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1596.60 | 44.6 | - | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 PE is 0.00
Historical price for 1580 PE is as follows
On 21 Nov UNITDSPR was trading at 1493.05. The strike last trading price was 80, 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 20 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 80, 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 11
On 19 Nov UNITDSPR was trading at 1487.40. The strike last trading price was 80, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 18 Nov UNITDSPR was trading at 1470.80. The strike last trading price was 124.55, 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 14 Nov UNITDSPR was trading at 1442.35. The strike last trading price was 124.55, 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 124.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov UNITDSPR was trading at 1446.80. The strike last trading price was 124.55, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12
On 11 Nov UNITDSPR was trading at 1475.85. The strike last trading price was 130.8, 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 8 Nov UNITDSPR was trading at 1448.65. The strike last trading price was 130.8, 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 7 Nov UNITDSPR was trading at 1438.95. The strike last trading price was 130.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Nov UNITDSPR was trading at 1456.35. The strike last trading price was 130.3, 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 5 Nov UNITDSPR was trading at 1446.35. The strike last trading price was 130.3, which was 1.30 higher than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 6
On 4 Nov UNITDSPR was trading at 1436.05. The strike last trading price was 129, 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 1 Nov UNITDSPR was trading at 1453.15. The strike last trading price was 129, 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 31 Oct UNITDSPR was trading at 1449.10. The strike last trading price was 129, 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 Oct UNITDSPR was trading at 1445.85. The strike last trading price was 129, which was -6.00 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 135, which was 90.40 higher 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
