UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
14 May 2026 04:10 PM IST
| UNITDSPR 26-May-2026 (11d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -1.26
Gamma: 0.00498
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1272.50 | 20 | 4 (25.00%) | 32.84 | 1,657 | 190 | 1,299 | |||||||||
| 13 May | 1256.40 | 17.9 | 4.899999999999999 (37.69%) | 34.06 | 1,020 | 25 | 1,110 | |||||||||
| 12 May | 1247.50 | 13 | -8 (-38.10%) | 0 | 1,128 | -36 | 1,085 | |||||||||
| 11 May | 1266.10 | 20.95 | -8.05 (-27.76%) | 0 | 721 | 121 | 1,119 | |||||||||
| 8 May | 1280.80 | 29.3 | 0.5500000000000007 (1.91%) | 30.92 | 1,506 | 153 | 1,012 | |||||||||
| 7 May | 1279.80 | 29.85 | -6.25 (-17.31%) | 30.86 | 868 | 162 | 854 | |||||||||
| 6 May | 1290.30 | 37.7 | -12.799999999999997 (-25.35%) | 30.83 | 2,304 | 162 | 692 | |||||||||
| 5 May | 1315.60 | 49.1 | -7.100000000000001 (-12.63%) | 30.79 | 62 | 10 | 522 | |||||||||
| 4 May | 1321.70 | 57.3 | -3.25 (-5.37%) | 31.78 | 72 | 143 | 512 | |||||||||
| 30 Apr | 1325.60 | 65.2 | -24.299999999999997 (-27.15%) | 33.29 | 151 | 85 | 454 | |||||||||
| 29 Apr | 1363.40 | 89.5 | -6.799999999999997 (-7.06%) | 31.28 | 26 | -7 | 369 | |||||||||
| 28 Apr | 1374.40 | 94.8 | -13.049999999999997 (-12.10%) | 30.14 | 92 | -7 | 377 | |||||||||
| 27 Apr | 1391.60 | 105.7 | -9.700000000000003 (-8.41%) | 25.49 | 546 | -129 | 385 | |||||||||
| 24 Apr | 1391.90 | 115.1 | 10.099999999999994 (9.62%) | 33.71 | 40 | -18 | 515 | |||||||||
| 23 Apr | 1382.30 | 105 | -5.599999999999994 (-5.06%) | 30.91 | 12 | -4 | 533 | |||||||||
| 22 Apr | 1392.80 | 110.3 | 21.5 (24.21%) | 27.83 | 41 | -10 | 539 | |||||||||
| 21 Apr | 1363.00 | 89 | 31.6 (55.05%) | 27.59 | 371 | -179 | 549 | |||||||||
| 20 Apr | 1307.70 | 60.3 | 6.5 (12.08%) | 31.68 | 629 | 210 | 680 | |||||||||
| 17 Apr | 1302.90 | 53.75 | 22.4 (71.45%) | 28.38 | 993 | 359 | 472 | |||||||||
| 16 Apr | 1254.50 | 31 | 1.25 (4.20%) | 27.75 | 119 | 47 | 114 | |||||||||
| 15 Apr | 1252.40 | 29 | 3.6499999999999986 (14.40%) | 27.33 | 65 | 39 | 66 | |||||||||
| 13 Apr | 1231.50 | 25.15 | -13.850000000000001 (-35.51%) | 28.83 | 24 | 11 | 25 | |||||||||
| 10 Apr | 1268.20 | 39 | 6 (18.18%) | 27.25 | 14 | 5 | 14 | |||||||||
| 9 Apr | 1249.70 | 33 | -2 (-5.71%) | 26.61 | 6 | 3 | 10 | |||||||||
| 8 Apr | 1248.80 | 35 | 0 (0.00%) | 27.62 | 9 | -2 | 6 | |||||||||
| 7 Apr | 1238.10 | 35 | 4.55 (14.94%) | 30.11 | 6 | 0 | 8 | |||||||||
| 6 Apr | 1236.30 | 30.1 | -134.45 (-81.71%) | 27.4 | 10 | 6 | 6 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1221.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1249.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1218.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1253.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1311.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1328.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1275.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1300 expiring on 26MAY2026
Delta for 1300 CE is 0.38
Historical price for 1300 CE is as follows
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 32.84, the open interest changed by 190 which increased total open position to 1299
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 17.9, which was 4.899999999999999 higher than the previous day. The implied volatity was 34.06, the open interest changed by 25 which increased total open position to 1110
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 13, which was -8 lower than the previous day. The implied volatity was 0, the open interest changed by -36 which decreased total open position to 1085
On 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 20.95, which was -8.05 lower than the previous day. The implied volatity was 0, the open interest changed by 121 which increased total open position to 1119
On 8 May UNITDSPR was trading at 1280.80. The strike last trading price was 29.3, which was 0.5500000000000007 higher than the previous day. The implied volatity was 30.92, the open interest changed by 153 which increased total open position to 1012
On 7 May UNITDSPR was trading at 1279.80. The strike last trading price was 29.85, which was -6.25 lower than the previous day. The implied volatity was 30.86, the open interest changed by 162 which increased total open position to 854
On 6 May UNITDSPR was trading at 1290.30. The strike last trading price was 37.7, which was -12.799999999999997 lower than the previous day. The implied volatity was 30.83, the open interest changed by 162 which increased total open position to 692
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 49.1, which was -7.100000000000001 lower than the previous day. The implied volatity was 30.79, the open interest changed by 10 which increased total open position to 522
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 57.3, which was -3.25 lower than the previous day. The implied volatity was 31.78, the open interest changed by 143 which increased total open position to 512
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 65.2, which was -24.299999999999997 lower than the previous day. The implied volatity was 33.29, the open interest changed by 85 which increased total open position to 454
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 89.5, which was -6.799999999999997 lower than the previous day. The implied volatity was 31.28, the open interest changed by -7 which decreased total open position to 369
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 94.8, which was -13.049999999999997 lower than the previous day. The implied volatity was 30.14, the open interest changed by -7 which decreased total open position to 377
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 105.7, which was -9.700000000000003 lower than the previous day. The implied volatity was 25.49, the open interest changed by -129 which decreased total open position to 385
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 115.1, which was 10.099999999999994 higher than the previous day. The implied volatity was 33.71, the open interest changed by -18 which decreased total open position to 515
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 105, which was -5.599999999999994 lower than the previous day. The implied volatity was 30.91, the open interest changed by -4 which decreased total open position to 533
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 110.3, which was 21.5 higher than the previous day. The implied volatity was 27.83, the open interest changed by -10 which decreased total open position to 539
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 89, which was 31.6 higher than the previous day. The implied volatity was 27.59, the open interest changed by -179 which decreased total open position to 549
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 60.3, which was 6.5 higher than the previous day. The implied volatity was 31.68, the open interest changed by 210 which increased total open position to 680
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 53.75, which was 22.4 higher than the previous day. The implied volatity was 28.38, the open interest changed by 359 which increased total open position to 472
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 31, which was 1.25 higher than the previous day. The implied volatity was 27.75, the open interest changed by 47 which increased total open position to 114
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 29, which was 3.6499999999999986 higher than the previous day. The implied volatity was 27.33, the open interest changed by 39 which increased total open position to 66
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 25.15, which was -13.850000000000001 lower than the previous day. The implied volatity was 28.83, the open interest changed by 11 which increased total open position to 25
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 39, which was 6 higher than the previous day. The implied volatity was 27.25, the open interest changed by 5 which increased total open position to 14
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 33, which was -2 lower than the previous day. The implied volatity was 26.61, the open interest changed by 3 which increased total open position to 10
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 27.62, the open interest changed by -2 which decreased total open position to 6
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 35, which was 4.55 higher than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 8
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 30.1, which was -134.45 lower than the previous day. The implied volatity was 27.4, the open interest changed by 6 which increased total open position to 6
On 2 Apr UNITDSPR was trading at 1221.20. 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 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar UNITDSPR was trading at 1218.80. 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 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNITDSPR was trading at 1311.60. 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 24 Mar UNITDSPR was trading at 1328.00. 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 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNITDSPR was trading at 1288.90. 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 18 Mar UNITDSPR was trading at 1320.30. 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 17 Mar UNITDSPR was trading at 1301.40. 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 16 Mar UNITDSPR was trading at 1317.40. 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 Mar UNITDSPR was trading at 1314.40. 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 12 Mar UNITDSPR was trading at 1363.50. 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 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNITDSPR was trading at 1389.80. 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 5 Mar UNITDSPR was trading at 1325.80. 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 4 Mar UNITDSPR was trading at 1316.80. 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 2 Mar UNITDSPR was trading at 1366.60. 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 27 Feb UNITDSPR was trading at 1380.80. 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
| UNITDSPR 26-May-2026 (11d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.01
Theta: -1.03
Gamma: 0.00512
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1272.50 | 44.15 | -10 (-18.47%) | 31.79 | 112 | -7 | 524 |
| 13 May | 1256.40 | 52.2 | -11.049999999999997 (-17.47%) | 0 | 108 | 0 | 532 |
| 12 May | 1247.50 | 64.7 | 15.700000000000003 (32.04%) | 0 | 102 | -27 | 532 |
| 11 May | 1266.10 | 48.85 | 7.700000000000003 (18.71%) | 0 | 90 | -25 | 552 |
| 8 May | 1280.80 | 40.1 | -0.6999999999999957 (-1.72%) | 28.54 | 166 | 33 | 577 |
| 7 May | 1279.80 | 39.4 | 3.799999999999997 (10.67%) | 26.52 | 128 | 12 | 544 |
| 6 May | 1290.30 | 34.25 | 7.25 (26.85%) | 28.1 | 855 | 69 | 529 |
| 5 May | 1315.60 | 27.6 | 1.0500000000000007 (3.95%) | 28.9 | 124 | 1 | 456 |
| 4 May | 1321.70 | 26.25 | -0.9499999999999993 (-3.49%) | 30.32 | 125 | -15 | 455 |
| 30 Apr | 1325.60 | 25.05 | 9.15 (57.55%) | 28.07 | 300 | -18 | 452 |
| 29 Apr | 1363.40 | 15.75 | -0.5500000000000007 (-3.37%) | 28.45 | 123 | -16 | 474 |
| 28 Apr | 1374.40 | 15.3 | 0.05000000000000071 (0.33%) | 30.13 | 445 | 148 | 489 |
| 27 Apr | 1391.60 | 16.3 | 0.8000000000000007 (5.16%) | 33.39 | 181 | -13 | 342 |
| 24 Apr | 1391.90 | 15.5 | 1.3000000000000007 (9.15%) | 32.04 | 152 | 18 | 355 |
| 23 Apr | 1382.30 | 14.6 | 2.4000000000000004 (19.67%) | 28.24 | 22 | -11 | 337 |
| 22 Apr | 1392.80 | 12.55 | -7.050000000000001 (-35.97%) | 27.72 | 319 | 31 | 348 |
| 21 Apr | 1363.00 | 18.55 | -20.249999999999996 (-52.19%) | 27.59 | 248 | 47 | 310 |
| 20 Apr | 1307.70 | 38.75 | -0.8500000000000014 (-2.15%) | 28.32 | 202 | 86 | 261 |
| 17 Apr | 1302.90 | 40 | -24.450000000000003 (-37.94%) | 26.99 | 226 | 150 | 175 |
| 16 Apr | 1254.50 | 64.45 | -0.5499999999999972 (-0.85%) | 24.87 | 22 | 20 | 23 |
| 15 Apr | 1252.40 | 65 | 9.399999999999999 (16.91%) | 24.86 | 3 | 1 | 2 |
| 13 Apr | 1231.50 | 55.6 | 55.6 (156.81%) | 23.09 | 0 | 0 | 1 |
| 10 Apr | 1268.20 | 55.6 | 33.95 (156.81%) | 23.09 | 1 | 0 | 0 |
| 9 Apr | 1249.70 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1238.10 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1236.30 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1221.20 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1249.30 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1218.80 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 1253.80 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 1311.60 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 1328.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1275.20 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 1300.10 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 1288.90 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 21.65 | 0 (0.00%) | 2.28 | 0 | 0 | 0 |
| 17 Mar | 1301.40 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 21.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1355.80 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 0 | 0 (0.00%) | 2.57 | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 0 | 0 (0.00%) | 2.22 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 0 | 0 (0.00%) | 3.95 | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 0 | 0 (0.00%) | 4.48 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1300 expiring on 26MAY2026
Delta for 1300 PE is -0.62
Historical price for 1300 PE is as follows
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 44.15, which was -10 lower than the previous day. The implied volatity was 31.79, the open interest changed by -7 which decreased total open position to 524
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 52.2, which was -11.049999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 532
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 64.7, which was 15.700000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 532
On 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 48.85, which was 7.700000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 552
On 8 May UNITDSPR was trading at 1280.80. The strike last trading price was 40.1, which was -0.6999999999999957 lower than the previous day. The implied volatity was 28.54, the open interest changed by 33 which increased total open position to 577
On 7 May UNITDSPR was trading at 1279.80. The strike last trading price was 39.4, which was 3.799999999999997 higher than the previous day. The implied volatity was 26.52, the open interest changed by 12 which increased total open position to 544
On 6 May UNITDSPR was trading at 1290.30. The strike last trading price was 34.25, which was 7.25 higher than the previous day. The implied volatity was 28.1, the open interest changed by 69 which increased total open position to 529
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 27.6, which was 1.0500000000000007 higher than the previous day. The implied volatity was 28.9, the open interest changed by 1 which increased total open position to 456
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 26.25, which was -0.9499999999999993 lower than the previous day. The implied volatity was 30.32, the open interest changed by -15 which decreased total open position to 455
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 25.05, which was 9.15 higher than the previous day. The implied volatity was 28.07, the open interest changed by -18 which decreased total open position to 452
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 15.75, which was -0.5500000000000007 lower than the previous day. The implied volatity was 28.45, the open interest changed by -16 which decreased total open position to 474
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 15.3, which was 0.05000000000000071 higher than the previous day. The implied volatity was 30.13, the open interest changed by 148 which increased total open position to 489
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 16.3, which was 0.8000000000000007 higher than the previous day. The implied volatity was 33.39, the open interest changed by -13 which decreased total open position to 342
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 15.5, which was 1.3000000000000007 higher than the previous day. The implied volatity was 32.04, the open interest changed by 18 which increased total open position to 355
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 14.6, which was 2.4000000000000004 higher than the previous day. The implied volatity was 28.24, the open interest changed by -11 which decreased total open position to 337
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 12.55, which was -7.050000000000001 lower than the previous day. The implied volatity was 27.72, the open interest changed by 31 which increased total open position to 348
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 18.55, which was -20.249999999999996 lower than the previous day. The implied volatity was 27.59, the open interest changed by 47 which increased total open position to 310
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 38.75, which was -0.8500000000000014 lower than the previous day. The implied volatity was 28.32, the open interest changed by 86 which increased total open position to 261
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 40, which was -24.450000000000003 lower than the previous day. The implied volatity was 26.99, the open interest changed by 150 which increased total open position to 175
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 64.45, which was -0.5499999999999972 lower than the previous day. The implied volatity was 24.87, the open interest changed by 20 which increased total open position to 23
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 65, which was 9.399999999999999 higher than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 2
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 55.6, which was 55.6 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 1
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 55.6, which was 33.95 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 21.65, 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 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 21.65, 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 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 21.65, 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 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 21.65, 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 1221.20. 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 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNITDSPR was trading at 1311.60. 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 24 Mar UNITDSPR was trading at 1328.00. 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 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 21.65, 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 21.65, which was 0 lower than the previous day. The implied volatity was 2.28, 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 -, 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 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 21.65, 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 21.65, 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 21.65, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNITDSPR was trading at 1389.80. 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 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.57, 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 0, which was 0 lower than the previous day. The implied volatity was 2.22, 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 0, which was 0 lower than the previous day. The implied volatity was 3.95, 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 0, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
