UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Apr 2026 10:15 AM IST
| UNITDSPR 28-Apr-2026 (7d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.01
Theta: -1.09
Gamma: 0.00667
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 1328.30 | 38 | 10 | 25.2 | 400 | -137 | 1,060 | |||||||||
| 20 Apr | 1307.70 | 26.65 | -1 | 26.6 | 4,290 | -170 | 1,221 | |||||||||
| 17 Apr | 1302.90 | 27.8 | 16.950000000000003 | 26.5 | 11,237 | 214 | 1,405 | |||||||||
| 16 Apr | 1254.50 | 11.2 | 0.29999999999999893 | 29.27 | 1,678 | 153 | 1,235 | |||||||||
| 15 Apr | 1252.40 | 10.5 | 1.0999999999999996 | 28.73 | 856 | 44 | 1,083 | |||||||||
| 13 Apr | 1231.50 | 8.95 | -9.2 | 30.29 | 797 | 245 | 1,038 | |||||||||
| 10 Apr | 1268.20 | 17.45 | 1.8999999999999986 | 26.42 | 1,246 | -5 | 795 | |||||||||
| 9 Apr | 1249.70 | 15.55 | -0.3 | 28.56 | 724 | 114 | 799 | |||||||||
| 8 Apr | 1248.80 | 16.2 | -0.2 | 28.67 | 936 | -24 | 687 | |||||||||
| 7 Apr | 1238.10 | 15.6 | -0.6 | 30.91 | 1,038 | 42 | 712 | |||||||||
| 6 Apr | 1236.30 | 15.5 | 0.85 | 30.45 | 497 | 5 | 678 | |||||||||
| 2 Apr | 1221.20 | 14.8 | -8.75 | 29.18 | 770 | 150 | 672 | |||||||||
| 1 Apr | 1249.30 | 24.2 | 1.95 | 29.98 | 905 | 102 | 522 | |||||||||
| 30 Mar | 1218.80 | 23.2 | -12.45 | 35.5 | 487 | -18 | 418 | |||||||||
| 27 Mar | 1253.80 | 34.8 | -26.15 | 34.06 | 782 | 151 | 433 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 1311.60 | 60.6 | -10.5 | 30.51 | 660 | 78 | 282 | |||||||||
| 24 Mar | 1328.00 | 73.3 | 31.9 | 29.81 | 492 | 25 | 206 | |||||||||
| 23 Mar | 1275.20 | 40.5 | -8.05 | 27.41 | 189 | 135 | 182 | |||||||||
| 20 Mar | 1300.10 | 48.55 | 3.3 | 24.48 | 22 | 5 | 48 | |||||||||
| 19 Mar | 1288.90 | 45.25 | -14.75 | 23.48 | 47 | 31 | 42 | |||||||||
| 18 Mar | 1320.30 | 60 | -25.75 | 21.21 | 12 | 10 | 10 | |||||||||
| 17 Mar | 1301.40 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 85.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 85.75 | 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 | |||||||||
| 19 Feb | 1397.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1424.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1424.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1401.00 | 0 | 0 | - | 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 | 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 1300 expiring on 28APR2026
Delta for 1300 CE is 0.74
Historical price for 1300 CE is as follows
On 21 Apr UNITDSPR was trading at 1328.30. The strike last trading price was 38, which was 10 higher than the previous day. The implied volatity was 25.2, the open interest changed by -137 which decreased total open position to 1060
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 26.65, which was -1 lower than the previous day. The implied volatity was 26.6, the open interest changed by -170 which decreased total open position to 1221
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 27.8, which was 16.950000000000003 higher than the previous day. The implied volatity was 26.5, the open interest changed by 214 which increased total open position to 1405
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 11.2, which was 0.29999999999999893 higher than the previous day. The implied volatity was 29.27, the open interest changed by 153 which increased total open position to 1235
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 10.5, which was 1.0999999999999996 higher than the previous day. The implied volatity was 28.73, the open interest changed by 44 which increased total open position to 1083
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 8.95, which was -9.2 lower than the previous day. The implied volatity was 30.29, the open interest changed by 245 which increased total open position to 1038
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 17.45, which was 1.8999999999999986 higher than the previous day. The implied volatity was 26.42, the open interest changed by -5 which decreased total open position to 795
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 15.55, which was -0.3 lower than the previous day. The implied volatity was 28.56, the open interest changed by 114 which increased total open position to 799
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 16.2, which was -0.2 lower than the previous day. The implied volatity was 28.67, the open interest changed by -24 which decreased total open position to 687
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 15.6, which was -0.6 lower than the previous day. The implied volatity was 30.91, the open interest changed by 42 which increased total open position to 712
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 15.5, which was 0.85 higher than the previous day. The implied volatity was 30.45, the open interest changed by 5 which increased total open position to 678
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 14.8, which was -8.75 lower than the previous day. The implied volatity was 29.18, the open interest changed by 150 which increased total open position to 672
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 24.2, which was 1.95 higher than the previous day. The implied volatity was 29.98, the open interest changed by 102 which increased total open position to 522
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 23.2, which was -12.45 lower than the previous day. The implied volatity was 35.5, the open interest changed by -18 which decreased total open position to 418
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 34.8, which was -26.15 lower than the previous day. The implied volatity was 34.06, the open interest changed by 151 which increased total open position to 433
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 60.6, which was -10.5 lower than the previous day. The implied volatity was 30.51, the open interest changed by 78 which increased total open position to 282
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 73.3, which was 31.9 higher than the previous day. The implied volatity was 29.81, the open interest changed by 25 which increased total open position to 206
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 40.5, which was -8.05 lower than the previous day. The implied volatity was 27.41, the open interest changed by 135 which increased total open position to 182
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 48.55, which was 3.3 higher than the previous day. The implied volatity was 24.48, the open interest changed by 5 which increased total open position to 48
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 45.25, which was -14.75 lower than the previous day. The implied volatity was 23.48, the open interest changed by 31 which increased total open position to 42
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 60, which was -25.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by 10 which increased total open position to 10
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 85.75, 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 19 Feb UNITDSPR was trading at 1397.10. 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 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 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 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 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 (7d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -1.13
Gamma: 0.00605
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 1328.30 | 10.15 | -8.799999999999999 | 29.32 | 534 | -71 | 1,044 |
| 20 Apr | 1307.70 | 17.85 | -3.349999999999998 | 28.98 | 3,434 | 306 | 1,115 |
| 17 Apr | 1302.90 | 21.4 | -30.15 | 26.96 | 1,522 | 484 | 818 |
| 16 Apr | 1254.50 | 50 | -5.350000000000001 | 24.16 | 26 | 0 | 334 |
| 15 Apr | 1252.40 | 55.35 | -16.4 | 25.91 | 24 | 4 | 333 |
| 13 Apr | 1231.50 | 72.7 | 26.450000000000003 | 27.09 | 23 | -12 | 329 |
| 10 Apr | 1268.20 | 45.5 | -9.899999999999999 | 25.57 | 53 | 8 | 340 |
| 9 Apr | 1249.70 | 55.4 | -6.2 | 24.16 | 27 | -10 | 332 |
| 8 Apr | 1248.80 | 60.3 | -12.45 | 28 | 253 | -35 | 341 |
| 7 Apr | 1238.10 | 72.75 | -1 | 31.11 | 38 | 0 | 376 |
| 6 Apr | 1236.30 | 73.75 | -16.1 | 30.51 | 62 | 19 | 377 |
| 2 Apr | 1221.20 | 86.6 | 15.45 | 35.04 | 47 | 12 | 358 |
| 1 Apr | 1249.30 | 70 | -28.05 | 34.16 | 178 | 33 | 346 |
| 30 Mar | 1218.80 | 96.95 | 23.6 | 39.98 | 171 | -10 | 313 |
| 27 Mar | 1253.80 | 73.95 | 31 | 35.73 | 476 | -99 | 325 |
| 25 Mar | 1311.60 | 43.5 | 10.55 | 34.28 | 761 | 228 | 424 |
| 24 Mar | 1328.00 | 31.7 | -26.05 | 31.33 | 155 | 80 | 197 |
| 23 Mar | 1275.20 | 57.55 | 16.8 | 33.47 | 54 | 8 | 114 |
| 20 Mar | 1300.10 | 40.05 | -6.55 | 27.66 | 27 | -2 | 105 |
| 19 Mar | 1288.90 | 42.9 | 13.9 | 28.03 | 136 | 14 | 108 |
| 18 Mar | 1320.30 | 29 | -9.8 | 26.4 | 77 | -14 | 95 |
| 17 Mar | 1301.40 | 38.7 | 4.1 | 27.39 | 57 | -22 | 112 |
| 16 Mar | 1317.40 | 34.3 | -2.3 | 26.18 | 55 | 36 | 133 |
| 13 Mar | 1314.40 | 37.5 | 16.75 | 27.84 | 35 | 15 | 99 |
| 12 Mar | 1363.50 | 20.75 | 5 | 25.9 | 18 | -3 | 83 |
| 11 Mar | 1382.10 | 15.75 | 3.6 | 25.98 | 12 | 0 | 87 |
| 10 Mar | 1407.10 | 12 | -12.5 | 26.49 | 42 | -3 | 81 |
| 9 Mar | 1355.80 | 24.5 | 7.2 | 27.14 | 94 | -21 | 82 |
| 6 Mar | 1389.80 | 15.65 | -18.7 | 26.38 | 235 | 55 | 102 |
| 5 Mar | 1325.80 | 34.35 | -2.5 | 27.34 | 19 | 12 | 46 |
| 4 Mar | 1316.80 | 37.8 | -16.55 | 29.29 | 48 | 33 | 33 |
| 2 Mar | 1366.60 | 54.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 54.35 | 0 | 5.18 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 54.35 | 0 | 5.61 | 0 | 0 | 0 |
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1421.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 54.35 | 0 | 5.86 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 54.35 | 0 | 5.06 | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 54.35 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1424.60 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 1424.00 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 54.35 | 0 | 5.37 | 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 | 54.35 | 0 | 5.33 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 54.35 | 0 | 4.17 | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 54.35 | 0 | 3.66 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 54.35 | 0 | 3.6 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 54.35 | 0 | 3.73 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 54.35 | 0 | 2.83 | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 54.35 | 0 | 2.92 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 54.35 | 0 | 2.71 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 54.35 | 0 | 2.78 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1300 expiring on 28APR2026
Delta for 1300 PE is -0.28
Historical price for 1300 PE is as follows
On 21 Apr UNITDSPR was trading at 1328.30. The strike last trading price was 10.15, which was -8.799999999999999 lower than the previous day. The implied volatity was 29.32, the open interest changed by -71 which decreased total open position to 1044
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 17.85, which was -3.349999999999998 lower than the previous day. The implied volatity was 28.98, the open interest changed by 306 which increased total open position to 1115
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 21.4, which was -30.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by 484 which increased total open position to 818
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 50, which was -5.350000000000001 lower than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 334
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 55.35, which was -16.4 lower than the previous day. The implied volatity was 25.91, the open interest changed by 4 which increased total open position to 333
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 72.7, which was 26.450000000000003 higher than the previous day. The implied volatity was 27.09, the open interest changed by -12 which decreased total open position to 329
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 45.5, which was -9.899999999999999 lower than the previous day. The implied volatity was 25.57, the open interest changed by 8 which increased total open position to 340
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 55.4, which was -6.2 lower than the previous day. The implied volatity was 24.16, the open interest changed by -10 which decreased total open position to 332
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 60.3, which was -12.45 lower than the previous day. The implied volatity was 28, the open interest changed by -35 which decreased total open position to 341
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 72.75, which was -1 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 376
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 73.75, which was -16.1 lower than the previous day. The implied volatity was 30.51, the open interest changed by 19 which increased total open position to 377
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 86.6, which was 15.45 higher than the previous day. The implied volatity was 35.04, the open interest changed by 12 which increased total open position to 358
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 70, which was -28.05 lower than the previous day. The implied volatity was 34.16, the open interest changed by 33 which increased total open position to 346
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 96.95, which was 23.6 higher than the previous day. The implied volatity was 39.98, the open interest changed by -10 which decreased total open position to 313
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 73.95, which was 31 higher than the previous day. The implied volatity was 35.73, the open interest changed by -99 which decreased total open position to 325
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 43.5, which was 10.55 higher than the previous day. The implied volatity was 34.28, the open interest changed by 228 which increased total open position to 424
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 31.7, which was -26.05 lower than the previous day. The implied volatity was 31.33, the open interest changed by 80 which increased total open position to 197
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 57.55, which was 16.8 higher than the previous day. The implied volatity was 33.47, the open interest changed by 8 which increased total open position to 114
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 40.05, which was -6.55 lower than the previous day. The implied volatity was 27.66, the open interest changed by -2 which decreased total open position to 105
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 42.9, which was 13.9 higher than the previous day. The implied volatity was 28.03, the open interest changed by 14 which increased total open position to 108
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 29, which was -9.8 lower than the previous day. The implied volatity was 26.4, the open interest changed by -14 which decreased total open position to 95
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 38.7, which was 4.1 higher than the previous day. The implied volatity was 27.39, the open interest changed by -22 which decreased total open position to 112
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 34.3, which was -2.3 lower than the previous day. The implied volatity was 26.18, the open interest changed by 36 which increased total open position to 133
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 37.5, which was 16.75 higher than the previous day. The implied volatity was 27.84, the open interest changed by 15 which increased total open position to 99
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 20.75, which was 5 higher than the previous day. The implied volatity was 25.9, the open interest changed by -3 which decreased total open position to 83
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 15.75, which was 3.6 higher than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 87
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 12, which was -12.5 lower than the previous day. The implied volatity was 26.49, the open interest changed by -3 which decreased total open position to 81
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 24.5, which was 7.2 higher than the previous day. The implied volatity was 27.14, the open interest changed by -21 which decreased total open position to 82
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 15.65, which was -18.7 lower than the previous day. The implied volatity was 26.38, the open interest changed by 55 which increased total open position to 102
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 34.35, which was -2.5 lower than the previous day. The implied volatity was 27.34, the open interest changed by 12 which increased total open position to 46
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 37.8, which was -16.55 lower than the previous day. The implied volatity was 29.29, the open interest changed by 33 which increased total open position to 33
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 54.35, 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 54.35, which was 0 lower than the previous day. The implied volatity was 5.18, 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 54.35, which was 0 lower than the previous day. The implied volatity was 5.61, 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 54.35, which was 0 lower than the previous day. The implied volatity was 5.86, 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 54.35, which was 0 lower than the previous day. The implied volatity was 5.06, 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 54.35, 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 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 54.35, which was 0 lower than the previous day. The implied volatity was 5.37, 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 54.35, which was 0 lower than the previous day. The implied volatity was 5.33, 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 54.35, which was 0 lower than the previous day. The implied volatity was 4.17, 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 54.35, which was 0 lower than the previous day. The implied volatity was 3.66, 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 54.35, which was 0 lower than the previous day. The implied volatity was 3.6, 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 54.35, 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 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 54.35, which was 0 lower than the previous day. The implied volatity was 2.83, 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 54.35, which was 0 lower than the previous day. The implied volatity was 2.92, 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 54.35, which was 0 lower than the previous day. The implied volatity was 2.71, 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 54.35, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
