UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 238 | 85.7 | - | 4 | -2 | 2 | |||
| 9 Apr | 1451.60 | 152.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1428.10 | 152.3 | 0 | 0.00 | 0 | 2 | 0 | |||
| 7 Apr | 1403.80 | 152.3 | 19.3 | - | 2 | 0 | 2 | |||
| 4 Apr | 1427.35 | 133 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1430.15 | 133 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1434.45 | 133 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1406.15 | 133 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1401.30 | 133 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 1408.10 | 133 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Mar | 1361.50 | 133 | -26 | 25.71 | 1 | 0 | 1 | |||
| 25 Mar | 1365.55 | 159 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 1392.50 | 159 | -62.8 | - | 1 | 0 | 0 | |||
| 20 Mar | 1377.75 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1353.70 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1336.25 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1313.10 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1327.85 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1288.00 | 221.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 1306.15 | 221.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1284.45 | 221.8 | 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 | |||
| 10 Feb | 1419.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1427.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1415.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1240 expiring on 24APR2025
Delta for 1240 CE is -
Historical price for 1240 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 238, which was 85.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 152.3, which was 0 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 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 152.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 152.3, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 133, which was 0 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 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 133, which was 0 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 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 133, which was 0 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 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 133, which was 0 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 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 133, which was 0 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 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 133, which was 0 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 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 133, which was -26 lower than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 1
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 159, which was 0 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 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 159, which was -62.8 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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 221.8, 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
On 10 Feb UNITDSPR was trading at 1419.50. 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 7 Feb UNITDSPR was trading at 1427.50. 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 6 Feb UNITDSPR was trading at 1415.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24APR2025 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.16
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 1.25 | -1.25 | 48.63 | 131 | 6 | 78 |
| 9 Apr | 1451.60 | 2.5 | -0.2 | 48.12 | 60 | -10 | 72 |
| 8 Apr | 1428.10 | 2.7 | -3.45 | 43.45 | 117 | -2 | 82 |
| 7 Apr | 1403.80 | 7.35 | 5.8 | 50.05 | 204 | 26 | 82 |
| 4 Apr | 1427.35 | 1.55 | 0.15 | 35.29 | 1 | 0 | 56 |
| 3 Apr | 1430.15 | 1.4 | -0.3 | 33.69 | 21 | 8 | 55 |
| 2 Apr | 1434.45 | 1.7 | -0.5 | 34.23 | 57 | 10 | 48 |
| 1 Apr | 1406.15 | 2.2 | -1.25 | 31.81 | 51 | 17 | 38 |
| 28 Mar | 1401.30 | 3.5 | -0.9 | 32.39 | 39 | 3 | 21 |
| 27 Mar | 1408.10 | 4.4 | -2.9 | 34.10 | 4 | -2 | 18 |
| 26 Mar | 1361.50 | 7.35 | 2.9 | 31.35 | 87 | 19 | 20 |
| 25 Mar | 1365.55 | 4.45 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 1392.50 | 4.45 | -9.8 | 30.28 | 1 | 0 | 0 |
| 20 Mar | 1377.75 | 14.25 | 0 | 9.51 | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 14.25 | 0 | 7.96 | 0 | 0 | 0 |
| 18 Mar | 1367.45 | 14.25 | 0 | 8.83 | 0 | 0 | 0 |
| 13 Mar | 1353.70 | 14.25 | 0 | 7.68 | 0 | 0 | 0 |
| 12 Mar | 1336.25 | 14.25 | 0 | 6.83 | 0 | 0 | 0 |
| 10 Mar | 1313.10 | 14.25 | 0 | 5.41 | 0 | 0 | 0 |
| 7 Mar | 1327.85 | 14.25 | 0 | 6.07 | 0 | 0 | 0 |
| 4 Mar | 1288.00 | 14.25 | 0 | 3.79 | 0 | 0 | 0 |
| 3 Mar | 1306.15 | 14.25 | 0 | 5.08 | 0 | 0 | 0 |
| 28 Feb | 1284.45 | 14.25 | 0 | 3.65 | 0 | 0 | 0 |
| 27 Feb | 1335.40 | 14.25 | 0 | 6.09 | 0 | 0 | 0 |
| 26 Feb | 1347.45 | 14.25 | 0 | 6.69 | 0 | 0 | 0 |
| 25 Feb | 1346.10 | 14.25 | 0 | 6.69 | 0 | 0 | 0 |
| 24 Feb | 1342.80 | 14.25 | 0 | 6.51 | 0 | 0 | 0 |
| 21 Feb | 1306.50 | 14.25 | 0 | 4.80 | 0 | 0 | 0 |
| 20 Feb | 1344.95 | 14.25 | 0 | 6.27 | 0 | 0 | 0 |
| 19 Feb | 1328.85 | 14.25 | 0 | 5.44 | 0 | 0 | 0 |
| 18 Feb | 1335.00 | 14.25 | 0 | 5.95 | 0 | 0 | 0 |
| 17 Feb | 1349.70 | 14.25 | 0 | 6.35 | 0 | 0 | 0 |
| 14 Feb | 1364.40 | 14.25 | 0 | 6.99 | 0 | 0 | 0 |
| 13 Feb | 1396.85 | 14.25 | 0 | 8.29 | 0 | 0 | 0 |
| 12 Feb | 1397.50 | 14.25 | 0 | 8.31 | 0 | 0 | 0 |
| 11 Feb | 1389.55 | 14.25 | 0 | 8.19 | 0 | 0 | 0 |
| 10 Feb | 1419.50 | 14.25 | 0 | 8.84 | 0 | 0 | 0 |
| 7 Feb | 1427.50 | 0 | 0 | 9.16 | 0 | 0 | 0 |
| 6 Feb | 1415.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1240 expiring on 24APR2025
Delta for 1240 PE is -0.02
Historical price for 1240 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was 48.63, the open interest changed by 6 which increased total open position to 78
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 48.12, the open interest changed by -10 which decreased total open position to 72
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 2.7, which was -3.45 lower than the previous day. The implied volatity was 43.45, the open interest changed by -2 which decreased total open position to 82
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 7.35, which was 5.8 higher than the previous day. The implied volatity was 50.05, the open interest changed by 26 which increased total open position to 82
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 56
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 33.69, the open interest changed by 8 which increased total open position to 55
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 34.23, the open interest changed by 10 which increased total open position to 48
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 2.2, which was -1.25 lower than the previous day. The implied volatity was 31.81, the open interest changed by 17 which increased total open position to 38
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 3.5, which was -0.9 lower than the previous day. The implied volatity was 32.39, the open interest changed by 3 which increased total open position to 21
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 4.4, which was -2.9 lower than the previous day. The implied volatity was 34.10, the open interest changed by -2 which decreased total open position to 18
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 7.35, which was 2.9 higher than the previous day. The implied volatity was 31.35, the open interest changed by 19 which increased total open position to 20
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 4.45, which was 0 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 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 4.45, which was -9.8 lower than the previous day. The implied volatity was 30.28, 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 14.25, which was 0 lower than the previous day. The implied volatity was 9.51, 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 14.25, which was 0 lower than the previous day. The implied volatity was 7.96, 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 14.25, which was 0 lower than the previous day. The implied volatity was 8.83, 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 14.25, which was 0 lower than the previous day. The implied volatity was 7.68, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.83, 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 14.25, which was 0 lower than the previous day. The implied volatity was 5.41, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.07, 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 14.25, which was 0 lower than the previous day. The implied volatity was 3.79, 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 14.25, which was 0 lower than the previous day. The implied volatity was 5.08, 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 14.25, which was 0 lower than the previous day. The implied volatity was 3.65, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.09, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.69, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.69, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.51, 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 14.25, which was 0 lower than the previous day. The implied volatity was 4.80, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.27, 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 14.25, which was 0 lower than the previous day. The implied volatity was 5.44, 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 14.25, which was 0 lower than the previous day. The implied volatity was 5.95, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.35, 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 14.25, which was 0 lower than the previous day. The implied volatity was 6.99, 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 14.25, which was 0 lower than the previous day. The implied volatity was 8.29, 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 14.25, which was 0 lower than the previous day. The implied volatity was 8.31, 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 14.25, which was 0 lower than the previous day. The implied volatity was 8.19, the open interest changed by 0 which decreased total open position to 0
On 10 Feb UNITDSPR was trading at 1419.50. The strike last trading price was 14.25, which was 0 lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0
On 7 Feb UNITDSPR was trading at 1427.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.16, the open interest changed by 0 which decreased total open position to 0
On 6 Feb UNITDSPR was trading at 1415.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
