UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 147.4 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 1451.60 | 147.4 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1428.10 | 147.4 | -0.05 | 0.00 | 0 | 5 | 0 | |||
| 7 Apr | 1403.80 | 147.4 | 30 | - | 6 | 3 | 3 | |||
| 4 Apr | 1427.35 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1430.15 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1434.45 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1406.15 | 117.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 1401.30 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1408.10 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1361.50 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1365.55 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1392.50 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1377.75 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1353.70 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1336.25 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1313.10 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1327.85 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1288.00 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1306.15 | 117.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1284.45 | 117.4 | 0 | - | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1260 expiring on 24APR2025
Delta for 1260 CE is 0.00
Historical price for 1260 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 147.4, which was -0.05 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 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 147.4, which was -0.05 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 147.4, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 147.4, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 1408.10. The strike last trading price was 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.20
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 1.75 | -0.9 | 47.59 | 129 | -22 | 63 |
| 9 Apr | 1451.60 | 2.55 | -0.75 | 44.43 | 101 | -2 | 81 |
| 8 Apr | 1428.10 | 3.3 | -4.45 | 41.03 | 96 | 7 | 84 |
| 7 Apr | 1403.80 | 8.75 | 7.15 | 48.01 | 170 | 34 | 74 |
| 4 Apr | 1427.35 | 1.6 | -0.25 | 32.38 | 20 | -3 | 47 |
| 3 Apr | 1430.15 | 1.85 | -0.45 | 32.27 | 43 | -4 | 49 |
| 2 Apr | 1434.45 | 2.3 | -1 | 33.06 | 27 | 6 | 52 |
| 1 Apr | 1406.15 | 3.35 | -1.35 | 31.43 | 113 | -39 | 43 |
| 28 Mar | 1401.30 | 4.7 | 0.15 | 31.45 | 102 | 3 | 82 |
| 27 Mar | 1408.10 | 4.5 | -7.35 | 32.08 | 785 | 53 | 76 |
| 26 Mar | 1361.50 | 11.85 | 1.7 | 32.75 | 292 | 14 | 23 |
| 25 Mar | 1365.55 | 10.3 | -17.95 | 31.06 | 11 | 9 | 9 |
| 24 Mar | 1392.50 | 28.25 | 0 | 9.74 | 0 | 0 | 0 |
| 20 Mar | 1377.75 | 28.25 | 0 | 8.35 | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 28.25 | 0 | 6.74 | 0 | 0 | 0 |
| 18 Mar | 1367.45 | 28.25 | 0 | 7.67 | 0 | 0 | 0 |
| 13 Mar | 1353.70 | 28.25 | 0 | 6.54 | 0 | 0 | 0 |
| 12 Mar | 1336.25 | 28.25 | 0 | 5.66 | 0 | 0 | 0 |
| 10 Mar | 1313.10 | 28.25 | 0 | 4.12 | 0 | 0 | 0 |
| 7 Mar | 1327.85 | 28.25 | 0 | 4.94 | 0 | 0 | 0 |
| 4 Mar | 1288.00 | 28.25 | 0 | 2.63 | 0 | 0 | 0 |
| 3 Mar | 1306.15 | 28.25 | 0 | 3.97 | 0 | 0 | 0 |
| 28 Feb | 1284.45 | 28.25 | 0 | 2.53 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1260 expiring on 24APR2025
Delta for 1260 PE is -0.03
Historical price for 1260 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 1.75, which was -0.9 lower than the previous day. The implied volatity was 47.59, the open interest changed by -22 which decreased total open position to 63
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was 44.43, the open interest changed by -2 which decreased total open position to 81
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 3.3, which was -4.45 lower than the previous day. The implied volatity was 41.03, the open interest changed by 7 which increased total open position to 84
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 8.75, which was 7.15 higher than the previous day. The implied volatity was 48.01, the open interest changed by 34 which increased total open position to 74
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 32.38, the open interest changed by -3 which decreased total open position to 47
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 32.27, the open interest changed by -4 which decreased total open position to 49
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 2.3, which was -1 lower than the previous day. The implied volatity was 33.06, the open interest changed by 6 which increased total open position to 52
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 3.35, which was -1.35 lower than the previous day. The implied volatity was 31.43, the open interest changed by -39 which decreased total open position to 43
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 4.7, which was 0.15 higher than the previous day. The implied volatity was 31.45, the open interest changed by 3 which increased total open position to 82
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 4.5, which was -7.35 lower than the previous day. The implied volatity was 32.08, the open interest changed by 53 which increased total open position to 76
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 11.85, which was 1.7 higher than the previous day. The implied volatity was 32.75, the open interest changed by 14 which increased total open position to 23
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 10.3, which was -17.95 lower than the previous day. The implied volatity was 31.06, the open interest changed by 9 which increased total open position to 9
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 28.25, which was 0 lower than the previous day. The implied volatity was 9.74, 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 28.25, which was 0 lower than the previous day. The implied volatity was 8.35, 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 28.25, which was 0 lower than the previous day. The implied volatity was 6.74, 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 28.25, which was 0 lower than the previous day. The implied volatity was 7.67, 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 28.25, which was 0 lower than the previous day. The implied volatity was 6.54, 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 28.25, which was 0 lower than the previous day. The implied volatity was 5.66, 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 28.25, which was 0 lower than the previous day. The implied volatity was 4.12, 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 28.25, which was 0 lower than the previous day. The implied volatity was 4.94, 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 28.25, which was 0 lower than the previous day. The implied volatity was 2.63, 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 28.25, which was 0 lower than the previous day. The implied volatity was 3.97, 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 28.25, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
