UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
18 Sep 2024 04:13 PM IST
| UNITDSPR 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1537.75 | 3.5 | -2.70 | 4,59,200 | -16,100 | 2,51,300 | ||||
| 17 Sept | 1555.75 | 6.2 | -0.05 | 5,99,900 | -7,700 | 2,67,400 | ||||
| 16 Sept | 1547.25 | 6.25 | 2.05 | 6,20,200 | 31,500 | 2,74,400 | ||||
| 13 Sept | 1523.35 | 4.2 | -1.15 | 3,22,000 | -5,600 | 2,43,600 | ||||
| 12 Sept | 1529.20 | 5.35 | -1.35 | 2,91,900 | 19,600 | 2,49,200 | ||||
| 11 Sept | 1523.30 | 6.7 | 1.90 | 3,55,600 | 11,900 | 2,30,300 | ||||
|
|
||||||||||
| 10 Sept | 1508.20 | 4.8 | -1.35 | 4,48,700 | 3,500 | 2,21,200 | ||||
| 9 Sept | 1504.05 | 6.15 | 2.95 | 6,59,400 | 57,400 | 2,16,300 | ||||
| 6 Sept | 1461.70 | 3.2 | -2.00 | 2,91,900 | -23,100 | 1,61,000 | ||||
| 5 Sept | 1485.00 | 5.2 | -1.95 | 2,33,800 | -11,200 | 1,83,400 | ||||
| 4 Sept | 1499.35 | 7.15 | 1.25 | 4,97,000 | 21,000 | 1,95,300 | ||||
| 3 Sept | 1478.90 | 5.9 | -1.10 | 5,50,200 | 10,500 | 1,74,300 | ||||
| 2 Sept | 1484.85 | 7 | -1.30 | 5,62,100 | 7,700 | 1,65,900 | ||||
| 30 Aug | 1474.35 | 8.3 | 4.05 | 14,60,200 | 1,26,700 | 1,56,800 | ||||
| 29 Aug | 1448.85 | 4.25 | -0.30 | 19,600 | 8,400 | 26,600 | ||||
| 28 Aug | 1448.30 | 4.55 | 4.55 | 24,500 | 18,200 | 18,200 | ||||
| 25 Jul | 1443.80 | 0 | 0 | 0 | 0 | |||||
For United Spirits Limited - strike price 1600 expiring on 26SEP2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 3.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 251300
On 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 267400
On 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 6.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 274400
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 4.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 243600
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 5.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 249200
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 6.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 230300
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 4.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 221200
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 6.15, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 216300
On 6 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 3.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 161000
On 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 5.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 183400
On 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 7.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 195300
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 5.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 174300
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 165900
On 30 Aug UNITDSPR was trading at 1474.35. The strike last trading price was 8.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 126700 which increased total open position to 156800
On 29 Aug UNITDSPR was trading at 1448.85. The strike last trading price was 4.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 26600
On 28 Aug UNITDSPR was trading at 1448.30. The strike last trading price was 4.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 18200
On 25 Jul UNITDSPR was trading at 1443.80. 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 1600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1537.75 | 58.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1555.75 | 58.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1547.25 | 58.85 | -12.80 | 11,900 | 700 | 7,000 |
| 13 Sept | 1523.35 | 71.65 | 0.00 | 0 | -700 | 0 |
| 12 Sept | 1529.20 | 71.65 | -20.90 | 2,800 | -700 | 6,300 |
| 11 Sept | 1523.30 | 92.55 | 0.00 | 0 | 4,900 | 0 |
| 10 Sept | 1508.20 | 92.55 | -11.45 | 6,300 | 4,900 | 7,000 |
| 9 Sept | 1504.05 | 104 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1461.70 | 104 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1485.00 | 104 | 0.00 | 0 | 700 | 0 |
| 4 Sept | 1499.35 | 104 | -9.30 | 700 | 0 | 1,400 |
| 3 Sept | 1478.90 | 113.3 | -180.10 | 1,400 | 700 | 700 |
| 2 Sept | 1484.85 | 293.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1474.35 | 293.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1448.85 | 293.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1448.30 | 293.4 | 293.40 | 0 | 0 | 0 |
| 25 Jul | 1443.80 | 0 | 0 | 0 | 0 | |
For United Spirits Limited - strike price 1600 expiring on 26SEP2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 18 Sept UNITDSPR was trading at 1537.75. The strike last trading price was 58.85, 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 17 Sept UNITDSPR was trading at 1555.75. The strike last trading price was 58.85, 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 16 Sept UNITDSPR was trading at 1547.25. The strike last trading price was 58.85, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7000
On 13 Sept UNITDSPR was trading at 1523.35. The strike last trading price was 71.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 12 Sept UNITDSPR was trading at 1529.20. The strike last trading price was 71.65, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 6300
On 11 Sept UNITDSPR was trading at 1523.30. The strike last trading price was 92.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 0
On 10 Sept UNITDSPR was trading at 1508.20. The strike last trading price was 92.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 7000
On 9 Sept UNITDSPR was trading at 1504.05. The strike last trading price was 104, 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 Sept UNITDSPR was trading at 1461.70. The strike last trading price was 104, 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 5 Sept UNITDSPR was trading at 1485.00. The strike last trading price was 104, 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 4 Sept UNITDSPR was trading at 1499.35. The strike last trading price was 104, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 3 Sept UNITDSPR was trading at 1478.90. The strike last trading price was 113.3, which was -180.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 2 Sept UNITDSPR was trading at 1484.85. The strike last trading price was 293.4, 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 293.4, 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 293.4, 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 293.4, which was 293.40 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0