UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 01:35 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1389.90 | 134.55 | -9.899999999999977 | - | 0 | 0 | 145 | |||||||||
| 23 Apr | 1382.30 | 134.55 | -9.899999999999977 | - | 0 | 0 | 145 | |||||||||
| 22 Apr | 1392.80 | 134.55 | -9.899999999999977 | 39.94 | 0 | 0 | 145 | |||||||||
| 21 Apr | 1363.00 | 134.55 | 38.70000000000002 | 39.94 | 8 | -1 | 145 | |||||||||
| 20 Apr | 1307.70 | 95.85 | 6.349999999999994 | 39.57 | 29 | -9 | 146 | |||||||||
| 17 Apr | 1302.90 | 89.2 | 37.550000000000004 | 30.08 | 65 | -24 | 155 | |||||||||
| 16 Apr | 1254.50 | 52.5 | 3.1499999999999986 | 33.42 | 56 | 0 | 182 | |||||||||
| 15 Apr | 1252.40 | 48.6 | 8.75 | 31.3 | 45 | -11 | 181 | |||||||||
| 13 Apr | 1231.50 | 40.15 | -22.5 | 32.87 | 78 | 34 | 192 | |||||||||
| 10 Apr | 1268.20 | 62.65 | 8.850000000000001 | 29.16 | 6 | -4 | 159 | |||||||||
| 9 Apr | 1249.70 | 53.8 | -0.55 | 29.55 | 9 | 0 | 164 | |||||||||
| 8 Apr | 1248.80 | 54.05 | 1.3 | 29.47 | 100 | -47 | 171 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1238.10 | 51.35 | -2 | 33.31 | 304 | 41 | 219 | |||||||||
| 6 Apr | 1236.30 | 51.8 | 6.3 | 33.59 | 298 | 34 | 178 | |||||||||
| 2 Apr | 1221.20 | 46.7 | -89.2 | 30.24 | 317 | 145 | 145 | |||||||||
| 1 Apr | 1249.30 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1218.80 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1253.80 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1311.60 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1328.00 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1275.20 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 135.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1421.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1416.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1379.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1397.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1424.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1424.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1401.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1402.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1417.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1412.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1409.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1409.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1377.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1220 expiring on 28APR2026
Delta for 1220 CE is -
Historical price for 1220 CE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 134.55, which was -9.899999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 134.55, which was -9.899999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 134.55, which was -9.899999999999977 lower than the previous day. The implied volatity was 39.94, the open interest changed by 0 which decreased total open position to 145
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 134.55, which was 38.70000000000002 higher than the previous day. The implied volatity was 39.94, the open interest changed by -1 which decreased total open position to 145
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 95.85, which was 6.349999999999994 higher than the previous day. The implied volatity was 39.57, the open interest changed by -9 which decreased total open position to 146
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 89.2, which was 37.550000000000004 higher than the previous day. The implied volatity was 30.08, the open interest changed by -24 which decreased total open position to 155
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 52.5, which was 3.1499999999999986 higher than the previous day. The implied volatity was 33.42, the open interest changed by 0 which decreased total open position to 182
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 48.6, which was 8.75 higher than the previous day. The implied volatity was 31.3, the open interest changed by -11 which decreased total open position to 181
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 40.15, which was -22.5 lower than the previous day. The implied volatity was 32.87, the open interest changed by 34 which increased total open position to 192
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 62.65, which was 8.850000000000001 higher than the previous day. The implied volatity was 29.16, the open interest changed by -4 which decreased total open position to 159
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 53.8, which was -0.55 lower than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 164
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 54.05, which was 1.3 higher than the previous day. The implied volatity was 29.47, the open interest changed by -47 which decreased total open position to 171
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 51.35, which was -2 lower than the previous day. The implied volatity was 33.31, the open interest changed by 41 which increased total open position to 219
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 51.8, which was 6.3 higher than the previous day. The implied volatity was 33.59, the open interest changed by 34 which increased total open position to 178
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 46.7, which was -89.2 lower than the previous day. The implied volatity was 30.24, the open interest changed by 145 which increased total open position to 145
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 135.9, 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 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 135.9, 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 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 135.9, 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 1311.60. The strike last trading price was 135.9, 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 1328.00. The strike last trading price was 135.9, 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 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 135.9, 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 1300.10. The strike last trading price was 135.9, 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 1288.90. The strike last trading price was 135.9, 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 1320.30. The strike last trading price was 135.9, 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 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 135.9, 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 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 135.9, 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 1314.40. The strike last trading price was 135.9, 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 1363.50. The strike last trading price was 135.9, 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 1382.10. The strike last trading price was 135.9, 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 1407.10. The strike last trading price was 135.9, 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 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 135.9, 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 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 135.9, 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 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 135.9, 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 1316.80. The strike last trading price was 135.9, 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 Mar UNITDSPR was trading at 1366.60. The strike last trading price was -, which was - 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 1380.80. The strike last trading price was -, which was - 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 1388.80. The strike last trading price was -, which was - 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 1412.50. The strike last trading price was -, which was - 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 1421.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was -, which was - 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 1379.30. The strike last trading price was -, which was - 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 1397.10. The strike last trading price was -, which was - 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 1424.60. The strike last trading price was -, which was - 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 1424.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was -, which was - 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 1402.40. The strike last trading price was -, which was - 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 1417.40. The strike last trading price was -, which was - 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 1412.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb UNITDSPR was trading at 1346.50. 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 1 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
| UNITDSPR 28-Apr-2026 (4d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.12
Gamma: 0.00039
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1389.90 | 0.35 | -0.15000000000000002 | 53.56 | 9 | -1 | 130 |
| 23 Apr | 1382.30 | 0.5 | -0.19999999999999996 | 50.04 | 1 | 0 | 132 |
| 22 Apr | 1392.80 | 0.55 | -0.5 | 48.03 | 67 | -37 | 134 |
| 21 Apr | 1363.00 | 1 | -1.65 | 42.77 | 912 | -357 | 171 |
| 20 Apr | 1307.70 | 2.5 | -1 | 34.05 | 303 | -15 | 529 |
| 17 Apr | 1302.90 | 3.35 | -9.25 | 30.17 | 581 | 8 | 543 |
| 16 Apr | 1254.50 | 11.85 | -2.5 | 29.13 | 116 | 14 | 535 |
| 15 Apr | 1252.40 | 14.3 | -10.2 | 29.75 | 152 | -8 | 521 |
| 13 Apr | 1231.50 | 23.9 | 11.249999999999998 | 30.37 | 233 | 20 | 526 |
| 10 Apr | 1268.20 | 12.65 | -6.85 | 28.86 | 33 | 5 | 501 |
| 9 Apr | 1249.70 | 19.5 | -1.75 | 30.65 | 40 | -1 | 497 |
| 8 Apr | 1248.80 | 21.7 | -7.6 | 31.75 | 130 | 7 | 497 |
| 7 Apr | 1238.10 | 29.6 | -1.05 | 34.06 | 223 | 8 | 491 |
| 6 Apr | 1236.30 | 31.7 | -10.65 | 34.64 | 342 | 230 | 480 |
| 2 Apr | 1221.20 | 39 | 6.6 | 35.26 | 277 | 131 | 251 |
| 1 Apr | 1249.30 | 31.5 | -19.8 | 36.36 | 194 | 77 | 120 |
| 30 Mar | 1218.80 | 52.3 | 16.2 | 42.23 | 94 | 16 | 43 |
| 27 Mar | 1253.80 | 36.55 | 20.9 | 38.02 | 22 | 14 | 27 |
| 25 Mar | 1311.60 | 15.65 | 2.5 | 33.52 | 12 | 6 | 9 |
| 24 Mar | 1328.00 | 13.4 | -11.4 | 34.51 | 4 | 0 | 4 |
| 23 Mar | 1275.20 | 24.8 | 9.15 | 34.15 | 2 | 0 | 2 |
| 20 Mar | 1300.10 | 15.65 | -10.05 | - | 0 | 0 | 2 |
| 19 Mar | 1288.90 | 15.65 | -10.05 | 28.77 | 2 | 0 | 0 |
| 18 Mar | 1320.30 | 25.7 | 0 | 7.26 | 0 | 0 | 0 |
| 17 Mar | 1301.40 | 25.7 | 0 | 6.03 | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 25.7 | 0 | 6.62 | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 25.7 | 0 | 6.87 | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 25.7 | 0 | 8.67 | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 25.7 | 0 | 9.65 | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 25.7 | 0 | 10.7 | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 25.7 | 0 | 8.37 | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 25.7 | 0 | 9.8 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 25.7 | 0 | 6.79 | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 25.7 | 0 | 6.43 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1388.80 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1421.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1416.90 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 1379.30 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 1397.10 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 1424.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 1424.00 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 1401.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 1402.40 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1417.40 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 1412.90 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1409.90 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1409.80 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1377.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 1359.40 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 1358.10 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1366.10 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 25.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 5.23 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is -0.01
Historical price for 1220 PE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 0.35, which was -0.15000000000000002 lower than the previous day. The implied volatity was 53.56, the open interest changed by -1 which decreased total open position to 130
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 0.5, which was -0.19999999999999996 lower than the previous day. The implied volatity was 50.04, the open interest changed by 0 which decreased total open position to 132
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 48.03, the open interest changed by -37 which decreased total open position to 134
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 1, which was -1.65 lower than the previous day. The implied volatity was 42.77, the open interest changed by -357 which decreased total open position to 171
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 2.5, which was -1 lower than the previous day. The implied volatity was 34.05, the open interest changed by -15 which decreased total open position to 529
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 3.35, which was -9.25 lower than the previous day. The implied volatity was 30.17, the open interest changed by 8 which increased total open position to 543
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 11.85, which was -2.5 lower than the previous day. The implied volatity was 29.13, the open interest changed by 14 which increased total open position to 535
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 14.3, which was -10.2 lower than the previous day. The implied volatity was 29.75, the open interest changed by -8 which decreased total open position to 521
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 23.9, which was 11.249999999999998 higher than the previous day. The implied volatity was 30.37, the open interest changed by 20 which increased total open position to 526
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 12.65, which was -6.85 lower than the previous day. The implied volatity was 28.86, the open interest changed by 5 which increased total open position to 501
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 19.5, which was -1.75 lower than the previous day. The implied volatity was 30.65, the open interest changed by -1 which decreased total open position to 497
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 21.7, which was -7.6 lower than the previous day. The implied volatity was 31.75, the open interest changed by 7 which increased total open position to 497
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 29.6, which was -1.05 lower than the previous day. The implied volatity was 34.06, the open interest changed by 8 which increased total open position to 491
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 31.7, which was -10.65 lower than the previous day. The implied volatity was 34.64, the open interest changed by 230 which increased total open position to 480
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 39, which was 6.6 higher than the previous day. The implied volatity was 35.26, the open interest changed by 131 which increased total open position to 251
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 31.5, which was -19.8 lower than the previous day. The implied volatity was 36.36, the open interest changed by 77 which increased total open position to 120
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 52.3, which was 16.2 higher than the previous day. The implied volatity was 42.23, the open interest changed by 16 which increased total open position to 43
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 36.55, which was 20.9 higher than the previous day. The implied volatity was 38.02, the open interest changed by 14 which increased total open position to 27
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 15.65, which was 2.5 higher than the previous day. The implied volatity was 33.52, the open interest changed by 6 which increased total open position to 9
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 13.4, which was -11.4 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 4
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 24.8, which was 9.15 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 2
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 15.65, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 15.65, which was -10.05 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 10.7, the open interest changed by 0 which decreased total open position to 0
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 8.37, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 9.8, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 25.7, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was -, which was - 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 1380.80. The strike last trading price was -, which was - 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 1388.80. The strike last trading price was -, which was - 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 1412.50. The strike last trading price was -, which was - 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 1421.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was -, which was - 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 1379.30. The strike last trading price was -, which was - 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 1397.10. The strike last trading price was -, which was - 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 1424.60. The strike last trading price was -, which was - 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 1424.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was -, which was - 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 1402.40. The strike last trading price was -, which was - 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 1417.40. The strike last trading price was -, which was - 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 1412.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 25.7, 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 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 5.23, the open interest changed by 0 which decreased total open position to 0
