UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
15 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1501.70 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 1476.90 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 1451.60 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 1428.10 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 1403.80 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 1427.35 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1430.15 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1434.45 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1406.15 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1401.30 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1361.50 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1365.55 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1392.50 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1377.75 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1353.70 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1336.25 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1319.85 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1313.10 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1327.85 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1288.00 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1306.15 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1284.45 | 255.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1335.40 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Feb | 1347.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1346.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1342.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1306.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1344.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1328.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1335.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1349.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1364.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1396.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1397.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1389.55 | 0 | 0 | - | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1200 expiring on 24APR2025
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNITDSPR was trading at 1336.25. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNITDSPR was trading at 1319.85. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNITDSPR was trading at 1313.10. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar UNITDSPR was trading at 1327.85. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UNITDSPR was trading at 1288.00. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar UNITDSPR was trading at 1306.15. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb UNITDSPR was trading at 1284.45. The strike last trading price was 255.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNITDSPR was trading at 1335.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb UNITDSPR was trading at 1347.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb UNITDSPR was trading at 1346.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb UNITDSPR was trading at 1342.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb UNITDSPR was trading at 1306.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb UNITDSPR was trading at 1344.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb UNITDSPR was trading at 1328.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb UNITDSPR was trading at 1349.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb UNITDSPR was trading at 1364.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb UNITDSPR was trading at 1396.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb UNITDSPR was trading at 1397.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb UNITDSPR was trading at 1389.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24APR2025 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1501.70 | 0.75 | -0.4 | - | 65 | -36 | 597 |
| 11 Apr | 1476.90 | 1.2 | -0.5 | 55.84 | 313 | -152 | 633 |
| 9 Apr | 1451.60 | 1.5 | -0.6 | 51.05 | 455 | -53 | 791 |
| 8 Apr | 1428.10 | 2.15 | -2.65 | 49.00 | 1,843 | 272 | 845 |
| 7 Apr | 1403.80 | 6 | 5.35 | 55.99 | 2,152 | 480 | 529 |
| 4 Apr | 1427.35 | 0.65 | -0.25 | 36.36 | 5 | 0 | 49 |
| 3 Apr | 1430.15 | 0.9 | -0.4 | 37.12 | 1 | 0 | 50 |
| 2 Apr | 1434.45 | 1.45 | 0.3 | 39.31 | 23 | 4 | 49 |
| 1 Apr | 1406.15 | 1.15 | -0.75 | 33.80 | 3 | 0 | 45 |
| 28 Mar | 1401.30 | 1.9 | -1.85 | 34.21 | 8 | -1 | 45 |
| 26 Mar | 1361.50 | 3.3 | -1.35 | 31.42 | 3 | -1 | 46 |
| 25 Mar | 1365.55 | 4.65 | 3.65 | 33.89 | 4 | -2 | 47 |
| 24 Mar | 1392.50 | 1 | -1.7 | 27.87 | 1 | 0 | 49 |
| 20 Mar | 1377.75 | 2.7 | -2.45 | 29.63 | 6 | 1 | 49 |
| 19 Mar | 1347.30 | 4.95 | -1.05 | 30.17 | 21 | 6 | 48 |
| 18 Mar | 1367.45 | 6 | -1 | 33.59 | 1 | 0 | 43 |
| 13 Mar | 1353.70 | 7 | -6.35 | 31.26 | 1 | 0 | 42 |
| 12 Mar | 1336.25 | 13.35 | 1.4 | 35.70 | 1 | 0 | 41 |
| 11 Mar | 1319.85 | 11.95 | 1 | 31.59 | 3 | 1 | 41 |
| 10 Mar | 1313.10 | 10.95 | -1.05 | 29.16 | 8 | 2 | 41 |
| 7 Mar | 1327.85 | 12 | -5.65 | 31.51 | 2 | 1 | 39 |
| 4 Mar | 1288.00 | 16.8 | 2.3 | 28.93 | 34 | 23 | 38 |
| 3 Mar | 1306.15 | 14.5 | -0.5 | 30.40 | 9 | 0 | 12 |
| 28 Feb | 1284.45 | 15 | 6.05 | 26.56 | 12 | 0 | 0 |
| 27 Feb | 1335.40 | 8.95 | 0 | 8.12 | 0 | 0 | 0 |
| 26 Feb | 1347.45 | 8.95 | 0 | 8.64 | 0 | 0 | 0 |
| 25 Feb | 1346.10 | 8.95 | 0 | 8.64 | 0 | 0 | 0 |
| 24 Feb | 1342.80 | 8.95 | 0 | 8.28 | 0 | 0 | 0 |
| 21 Feb | 1306.50 | 8.95 | 0 | 6.68 | 0 | 0 | 0 |
| 20 Feb | 1344.95 | 8.95 | 0 | 8.18 | 0 | 0 | 0 |
| 19 Feb | 1328.85 | 8.95 | 0 | 7.39 | 0 | 0 | 0 |
| 18 Feb | 1335.00 | 8.95 | 0 | 7.83 | 0 | 0 | 0 |
| 17 Feb | 1349.70 | 8.95 | 0 | 8.21 | 0 | 0 | 0 |
| 14 Feb | 1364.40 | 8.95 | 0 | 8.77 | 0 | 0 | 0 |
| 13 Feb | 1396.85 | 8.95 | 0 | 9.98 | 0 | 0 | 0 |
| 12 Feb | 1397.50 | 8.95 | 0 | 9.98 | 0 | 0 | 0 |
| 11 Feb | 1389.55 | 8.95 | 0 | 9.85 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1200 expiring on 24APR2025
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 597
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 55.84, the open interest changed by -152 which decreased total open position to 633
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 51.05, the open interest changed by -53 which decreased total open position to 791
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 2.15, which was -2.65 lower than the previous day. The implied volatity was 49.00, the open interest changed by 272 which increased total open position to 845
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 6, which was 5.35 higher than the previous day. The implied volatity was 55.99, the open interest changed by 480 which increased total open position to 529
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 49
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 50
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 1.45, which was 0.3 higher than the previous day. The implied volatity was 39.31, the open interest changed by 4 which increased total open position to 49
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 45
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 1.9, which was -1.85 lower than the previous day. The implied volatity was 34.21, the open interest changed by -1 which decreased total open position to 45
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 3.3, which was -1.35 lower than the previous day. The implied volatity was 31.42, the open interest changed by -1 which decreased total open position to 46
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 4.65, which was 3.65 higher than the previous day. The implied volatity was 33.89, the open interest changed by -2 which decreased total open position to 47
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 1, which was -1.7 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 49
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 2.7, which was -2.45 lower than the previous day. The implied volatity was 29.63, the open interest changed by 1 which increased total open position to 49
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 30.17, the open interest changed by 6 which increased total open position to 48
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 43
On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 7, which was -6.35 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 42
On 12 Mar UNITDSPR was trading at 1336.25. The strike last trading price was 13.35, which was 1.4 higher than the previous day. The implied volatity was 35.70, the open interest changed by 0 which decreased total open position to 41
On 11 Mar UNITDSPR was trading at 1319.85. The strike last trading price was 11.95, which was 1 higher than the previous day. The implied volatity was 31.59, the open interest changed by 1 which increased total open position to 41
On 10 Mar UNITDSPR was trading at 1313.10. The strike last trading price was 10.95, which was -1.05 lower than the previous day. The implied volatity was 29.16, the open interest changed by 2 which increased total open position to 41
On 7 Mar UNITDSPR was trading at 1327.85. The strike last trading price was 12, which was -5.65 lower than the previous day. The implied volatity was 31.51, the open interest changed by 1 which increased total open position to 39
On 4 Mar UNITDSPR was trading at 1288.00. The strike last trading price was 16.8, which was 2.3 higher than the previous day. The implied volatity was 28.93, the open interest changed by 23 which increased total open position to 38
On 3 Mar UNITDSPR was trading at 1306.15. The strike last trading price was 14.5, which was -0.5 lower than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 12
On 28 Feb UNITDSPR was trading at 1284.45. The strike last trading price was 15, which was 6.05 higher than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNITDSPR was trading at 1335.40. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 26 Feb UNITDSPR was trading at 1347.45. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
On 25 Feb UNITDSPR was trading at 1346.10. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
On 24 Feb UNITDSPR was trading at 1342.80. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 8.28, the open interest changed by 0 which decreased total open position to 0
On 21 Feb UNITDSPR was trading at 1306.50. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 20 Feb UNITDSPR was trading at 1344.95. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
On 19 Feb UNITDSPR was trading at 1328.85. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0
On 18 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
On 17 Feb UNITDSPR was trading at 1349.70. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 14 Feb UNITDSPR was trading at 1364.40. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0
On 13 Feb UNITDSPR was trading at 1396.85. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 9.98, the open interest changed by 0 which decreased total open position to 0
On 12 Feb UNITDSPR was trading at 1397.50. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 9.98, the open interest changed by 0 which decreased total open position to 0
On 11 Feb UNITDSPR was trading at 1389.55. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 9.85, the open interest changed by 0 which decreased total open position to 0
