UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 04:10 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.22
Gamma: 0.00123
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1391.90 | 100 | 0 | 35.07 | 0 | 0 | 209 | |||||||||
| 23 Apr | 1382.30 | 100 | -10.349999999999994 | 35.07 | 4 | -2 | 209 | |||||||||
| 22 Apr | 1392.80 | 110.35 | 27.849999999999994 | 37.09 | 21 | -11 | 212 | |||||||||
| 21 Apr | 1363.00 | 84.7 | 44.050000000000004 | 33.67 | 353 | -115 | 226 | |||||||||
| 20 Apr | 1307.70 | 40.45 | 0.5 | 27.87 | 390 | -74 | 341 | |||||||||
| 17 Apr | 1302.90 | 39.25 | 22.65 | 26.35 | 3,255 | -31 | 413 | |||||||||
| 16 Apr | 1254.50 | 17.5 | 0.4499999999999993 | 29.44 | 621 | 46 | 444 | |||||||||
| 15 Apr | 1252.40 | 16.5 | 2.75 | 28.98 | 310 | 9 | 398 | |||||||||
| 13 Apr | 1231.50 | 13.15 | -13.249999999999998 | 30.37 | 159 | -3 | 387 | |||||||||
| 10 Apr | 1268.20 | 25.4 | 3.099999999999998 | 26.01 | 402 | 64 | 390 | |||||||||
| 9 Apr | 1249.70 | 22.25 | -0.2 | 28.72 | 312 | 4 | 325 | |||||||||
| 8 Apr | 1248.80 | 23 | 0.2 | 28.9 | 266 | -18 | 321 | |||||||||
| 7 Apr | 1238.10 | 21.45 | -1.15 | 30.9 | 222 | 17 | 338 | |||||||||
| 6 Apr | 1236.30 | 22.25 | 2.15 | 31.3 | 161 | 24 | 335 | |||||||||
| 2 Apr | 1221.20 | 20.15 | -11 | 29.12 | 198 | 71 | 288 | |||||||||
| 1 Apr | 1249.30 | 31.75 | 3.45 | 30.15 | 208 | 48 | 225 | |||||||||
| 30 Mar | 1218.80 | 30.05 | -13.85 | 36.14 | 240 | 103 | 175 | |||||||||
| 27 Mar | 1253.80 | 42.7 | -31.25 | 34.08 | 119 | 59 | 71 | |||||||||
| 25 Mar | 1311.60 | 72.55 | 24.8 | 30.7 | 26 | 9 | 11 | |||||||||
| 24 Mar | 1328.00 | 47.75 | -33.05 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1275.20 | 47.75 | -33.05 | 25.84 | 2 | 0 | 1 | |||||||||
| 20 Mar | 1300.10 | 80.8 | -16.15 | 37.64 | 1 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1421.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1416.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1379.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1409.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1409.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1377.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 1362.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1280 expiring on 28APR2026
Delta for 1280 CE is 0.97
Historical price for 1280 CE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 209
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 100, which was -10.349999999999994 lower than the previous day. The implied volatity was 35.07, the open interest changed by -2 which decreased total open position to 209
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 110.35, which was 27.849999999999994 higher than the previous day. The implied volatity was 37.09, the open interest changed by -11 which decreased total open position to 212
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 84.7, which was 44.050000000000004 higher than the previous day. The implied volatity was 33.67, the open interest changed by -115 which decreased total open position to 226
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 40.45, which was 0.5 higher than the previous day. The implied volatity was 27.87, the open interest changed by -74 which decreased total open position to 341
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 39.25, which was 22.65 higher than the previous day. The implied volatity was 26.35, the open interest changed by -31 which decreased total open position to 413
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 17.5, which was 0.4499999999999993 higher than the previous day. The implied volatity was 29.44, the open interest changed by 46 which increased total open position to 444
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 16.5, which was 2.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by 9 which increased total open position to 398
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 13.15, which was -13.249999999999998 lower than the previous day. The implied volatity was 30.37, the open interest changed by -3 which decreased total open position to 387
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 25.4, which was 3.099999999999998 higher than the previous day. The implied volatity was 26.01, the open interest changed by 64 which increased total open position to 390
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 22.25, which was -0.2 lower than the previous day. The implied volatity was 28.72, the open interest changed by 4 which increased total open position to 325
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 23, which was 0.2 higher than the previous day. The implied volatity was 28.9, the open interest changed by -18 which decreased total open position to 321
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 21.45, which was -1.15 lower than the previous day. The implied volatity was 30.9, the open interest changed by 17 which increased total open position to 338
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 22.25, which was 2.15 higher than the previous day. The implied volatity was 31.3, the open interest changed by 24 which increased total open position to 335
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 20.15, which was -11 lower than the previous day. The implied volatity was 29.12, the open interest changed by 71 which increased total open position to 288
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 31.75, which was 3.45 higher than the previous day. The implied volatity was 30.15, the open interest changed by 48 which increased total open position to 225
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 30.05, which was -13.85 lower than the previous day. The implied volatity was 36.14, the open interest changed by 103 which increased total open position to 175
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 42.7, which was -31.25 lower than the previous day. The implied volatity was 34.08, the open interest changed by 59 which increased total open position to 71
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 72.55, which was 24.8 higher than the previous day. The implied volatity was 30.7, the open interest changed by 9 which increased total open position to 11
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 47.75, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 47.75, which was -33.05 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 1
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 80.8, which was -16.15 lower than the previous day. The implied volatity was 37.64, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 1380.80. The strike last trading price was 96.95, 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 1388.80. The strike last trading price was 96.95, 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 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 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 1379.30. 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 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 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 1377.00. 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 5 Feb UNITDSPR was trading at 1359.40. 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 4 Feb UNITDSPR was trading at 1358.10. 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 3 Feb UNITDSPR was trading at 1366.10. 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 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
On 30 Jan UNITDSPR was trading at 1362.60. 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 29 Jan UNITDSPR was trading at 1330.40. 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
| UNITDSPR 28-Apr-2026 (4d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.15
Gamma: 0.00086
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1391.90 | 0.45 | -0.3 | 38.31 | 74 | -20 | 221 |
| 23 Apr | 1382.30 | 0.75 | -0.3999999999999999 | 35.52 | 151 | 7 | 241 |
| 22 Apr | 1392.80 | 1.4 | -1.1 | 38.69 | 426 | -45 | 242 |
| 21 Apr | 1363.00 | 2.45 | -9.350000000000001 | 32.52 | 816 | -10 | 297 |
| 20 Apr | 1307.70 | 11.5 | -2.4000000000000004 | 30 | 353 | -15 | 310 |
| 17 Apr | 1302.90 | 13.2 | -24.95 | 26.52 | 1,102 | 144 | 329 |
| 16 Apr | 1254.50 | 36.5 | -4.049999999999997 | 26.44 | 45 | -15 | 186 |
| 15 Apr | 1252.40 | 40.8 | -16.200000000000003 | 26.6 | 34 | -3 | 202 |
| 13 Apr | 1231.50 | 57.2 | 22.550000000000004 | 27.65 | 14 | 0 | 206 |
| 10 Apr | 1268.20 | 34.75 | -10.850000000000001 | 26.52 | 36 | 10 | 206 |
| 9 Apr | 1249.70 | 45.3 | -2.9 | 27.63 | 12 | 4 | 193 |
| 8 Apr | 1248.80 | 48.2 | -27.4 | 29.16 | 21 | 9 | 189 |
| 7 Apr | 1238.10 | 70.85 | 10.85 | - | 0 | 0 | 180 |
| 6 Apr | 1236.30 | 70.85 | 10.85 | - | 0 | 0 | 180 |
| 2 Apr | 1221.20 | 70.85 | 10.85 | 33.5 | 14 | 9 | 179 |
| 1 Apr | 1249.30 | 60 | -24.25 | 35.87 | 67 | 28 | 170 |
| 30 Mar | 1218.80 | 84.7 | 22.2 | 40.93 | 37 | 20 | 141 |
| 27 Mar | 1253.80 | 64.9 | 29.65 | 37.65 | 208 | 41 | 121 |
| 25 Mar | 1311.60 | 35.5 | 9.1 | 34.55 | 57 | 22 | 80 |
| 24 Mar | 1328.00 | 25.25 | -21.4 | 31.71 | 71 | 47 | 59 |
| 23 Mar | 1275.20 | 46.65 | 14.15 | 33.01 | 8 | 1 | 11 |
| 20 Mar | 1300.10 | 32.25 | -13.6 | 28.19 | 10 | 0 | 0 |
| 19 Mar | 1288.90 | 45.85 | 0 | 2 | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 45.85 | 0 | 3.51 | 0 | 0 | 0 |
| 17 Mar | 1301.40 | 45.85 | 0 | 2.3 | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 45.85 | 0 | 3.15 | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 45.85 | 0 | 2.94 | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 45.85 | 0 | 5.42 | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 45.85 | 0 | 6.58 | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 45.85 | 0 | 7.83 | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 45.85 | 0 | 5.19 | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 45.85 | 0 | 7.07 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 45.85 | 0 | 3.58 | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 45.85 | 0 | 3.82 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 45.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 45.85 | 0 | 6.18 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 45.85 | 0 | 6.57 | 0 | 0 | 0 |
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1421.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 45.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 45.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1409.90 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | 5.07 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | 4.77 | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | 4.53 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | 4.47 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | 4.8 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | 3.93 | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 3.73 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | 4.6 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | 3.57 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1280 expiring on 28APR2026
Delta for 1280 PE is -0.02
Historical price for 1280 PE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 38.31, the open interest changed by -20 which decreased total open position to 221
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 0.75, which was -0.3999999999999999 lower than the previous day. The implied volatity was 35.52, the open interest changed by 7 which increased total open position to 241
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 38.69, the open interest changed by -45 which decreased total open position to 242
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 2.45, which was -9.350000000000001 lower than the previous day. The implied volatity was 32.52, the open interest changed by -10 which decreased total open position to 297
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 11.5, which was -2.4000000000000004 lower than the previous day. The implied volatity was 30, the open interest changed by -15 which decreased total open position to 310
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 13.2, which was -24.95 lower than the previous day. The implied volatity was 26.52, the open interest changed by 144 which increased total open position to 329
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 36.5, which was -4.049999999999997 lower than the previous day. The implied volatity was 26.44, the open interest changed by -15 which decreased total open position to 186
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 40.8, which was -16.200000000000003 lower than the previous day. The implied volatity was 26.6, the open interest changed by -3 which decreased total open position to 202
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 57.2, which was 22.550000000000004 higher than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 206
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 34.75, which was -10.850000000000001 lower than the previous day. The implied volatity was 26.52, the open interest changed by 10 which increased total open position to 206
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 45.3, which was -2.9 lower than the previous day. The implied volatity was 27.63, the open interest changed by 4 which increased total open position to 193
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 48.2, which was -27.4 lower than the previous day. The implied volatity was 29.16, the open interest changed by 9 which increased total open position to 189
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 70.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 70.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 70.85, which was 10.85 higher than the previous day. The implied volatity was 33.5, the open interest changed by 9 which increased total open position to 179
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 60, which was -24.25 lower than the previous day. The implied volatity was 35.87, the open interest changed by 28 which increased total open position to 170
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 84.7, which was 22.2 higher than the previous day. The implied volatity was 40.93, the open interest changed by 20 which increased total open position to 141
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 64.9, which was 29.65 higher than the previous day. The implied volatity was 37.65, the open interest changed by 41 which increased total open position to 121
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 35.5, which was 9.1 higher than the previous day. The implied volatity was 34.55, the open interest changed by 22 which increased total open position to 80
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 25.25, which was -21.4 lower than the previous day. The implied volatity was 31.71, the open interest changed by 47 which increased total open position to 59
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 46.65, which was 14.15 higher than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 11
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 32.25, which was -13.6 lower than the previous day. The implied volatity was 28.19, 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 45.85, which was 0 lower than the previous day. The implied volatity was 2, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.51, 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 45.85, which was 0 lower than the previous day. The implied volatity was 2.3, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.15, 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 45.85, which was 0 lower than the previous day. The implied volatity was 2.94, 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 45.85, which was 0 lower than the previous day. The implied volatity was 5.42, 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 45.85, which was 0 lower than the previous day. The implied volatity was 6.58, 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 45.85, 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 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 45.85, which was 0 lower than the previous day. The implied volatity was 5.19, 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 45.85, which was 0 lower than the previous day. The implied volatity was 7.07, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.58, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.82, 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 45.85, 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 1380.80. The strike last trading price was 45.85, which was 0 lower than the previous day. The implied volatity was 6.18, 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 45.85, which was 0 lower than the previous day. The implied volatity was 6.57, 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 45.85, 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 1379.30. The strike last trading price was 45.85, 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 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 0, which was 0 lower than the previous day. The implied volatity was 5.07, 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 0, which was 0 lower than the previous day. The implied volatity was 4.77, 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 0, which was 0 lower than the previous day. The implied volatity was 4.53, 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 0, which was 0 lower than the previous day. The implied volatity was 4.47, 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 0, which was 0 lower than the previous day. The implied volatity was 4.8, 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 3.93, 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 3.73, the open interest changed by 0 which decreased total open position to 0
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
