UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 157.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 9 Apr | 1451.60 | 157.45 | 13.15 | - | 3 | -1 | 68 | |||
| 8 Apr | 1428.10 | 144.3 | 24.65 | 46.07 | 4 | 0 | 70 | |||
| 7 Apr | 1403.80 | 120.45 | -8.6 | 29.03 | 17 | -4 | 71 | |||
| 4 Apr | 1427.35 | 129.05 | 0.1 | - | 18 | -1 | 76 | |||
| 3 Apr | 1430.15 | 128.95 | 0 | 0.00 | 0 | -3 | 0 | |||
| 2 Apr | 1434.45 | 128.95 | 13.35 | - | 7 | -3 | 77 | |||
| 1 Apr | 1406.15 | 115.6 | 0.6 | 22.80 | 2 | 1 | 79 | |||
| 28 Mar | 1401.30 | 115 | -4 | 20.96 | 30 | 9 | 78 | |||
| 27 Mar | 1408.10 | 119 | 33 | - | 2 | 0 | 70 | |||
| 26 Mar | 1361.50 | 86 | -8 | 28.28 | 6 | 5 | 71 | |||
| 25 Mar | 1365.55 | 94 | -15.5 | 32.58 | 27 | 6 | 64 | |||
| 24 Mar | 1392.50 | 109.5 | -0.5 | 20.05 | 45 | 30 | 45 | |||
|
|
||||||||||
| 21 Mar | 1391.60 | 110 | 29 | 18.99 | 3 | -1 | 14 | |||
| 20 Mar | 1377.75 | 81 | 0 | 0.00 | 0 | 3 | 0 | |||
| 19 Mar | 1347.30 | 81 | -11 | 25.81 | 20 | 3 | 15 | |||
| 18 Mar | 1367.45 | 92 | 9.75 | 23.30 | 1 | 0 | 12 | |||
| 17 Mar | 1353.05 | 82.25 | 8.25 | 23.39 | 1 | 0 | 12 | |||
| 13 Mar | 1353.70 | 74 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1336.25 | 74 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1313.10 | 74 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1327.85 | 74 | 0 | 0.00 | 0 | 2 | 0 | |||
| 6 Mar | 1332.85 | 74 | 4.05 | 22.77 | 3 | 2 | 12 | |||
| 5 Mar | 1320.20 | 69.95 | 16.95 | 25.36 | 11 | -1 | 7 | |||
| 4 Mar | 1288.00 | 53 | -13 | 26.50 | 8 | 3 | 4 | |||
| 3 Mar | 1306.15 | 66 | -25.85 | 25.66 | 2 | 1 | 1 | |||
| 28 Feb | 1284.45 | 91.85 | 0 | - | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1300 expiring on 24APR2025
Delta for 1300 CE is 0.00
Historical price for 1300 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 157.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 157.45, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 68
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 144.3, which was 24.65 higher than the previous day. The implied volatity was 46.07, the open interest changed by 0 which decreased total open position to 70
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 120.45, which was -8.6 lower than the previous day. The implied volatity was 29.03, the open interest changed by -4 which decreased total open position to 71
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 129.05, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 128.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 128.95, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 77
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 115.6, which was 0.6 higher than the previous day. The implied volatity was 22.80, the open interest changed by 1 which increased total open position to 79
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 115, which was -4 lower than the previous day. The implied volatity was 20.96, the open interest changed by 9 which increased total open position to 78
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 119, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 86, which was -8 lower than the previous day. The implied volatity was 28.28, the open interest changed by 5 which increased total open position to 71
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 94, which was -15.5 lower than the previous day. The implied volatity was 32.58, the open interest changed by 6 which increased total open position to 64
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 109.5, which was -0.5 lower than the previous day. The implied volatity was 20.05, the open interest changed by 30 which increased total open position to 45
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 110, which was 29 higher than the previous day. The implied volatity was 18.99, the open interest changed by -1 which decreased total open position to 14
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 81, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 81, which was -11 lower than the previous day. The implied volatity was 25.81, the open interest changed by 3 which increased total open position to 15
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 92, which was 9.75 higher than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 12
On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 82.25, which was 8.25 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 12
On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNITDSPR was trading at 1336.25. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNITDSPR was trading at 1313.10. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar UNITDSPR was trading at 1327.85. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Mar UNITDSPR was trading at 1332.85. The strike last trading price was 74, which was 4.05 higher than the previous day. The implied volatity was 22.77, the open interest changed by 2 which increased total open position to 12
On 5 Mar UNITDSPR was trading at 1320.20. The strike last trading price was 69.95, which was 16.95 higher than the previous day. The implied volatity was 25.36, the open interest changed by -1 which decreased total open position to 7
On 4 Mar UNITDSPR was trading at 1288.00. The strike last trading price was 53, which was -13 lower than the previous day. The implied volatity was 26.50, the open interest changed by 3 which increased total open position to 4
On 3 Mar UNITDSPR was trading at 1306.15. The strike last trading price was 66, which was -25.85 lower than the previous day. The implied volatity was 25.66, the open interest changed by 1 which increased total open position to 1
On 28 Feb UNITDSPR was trading at 1284.45. The strike last trading price was 91.85, 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
| UNITDSPR 24APR2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.26
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 2.2 | -1.6 | 41.65 | 452 | -48 | 237 |
| 9 Apr | 1451.60 | 3.55 | -1.1 | 39.53 | 189 | -31 | 285 |
| 8 Apr | 1428.10 | 4.75 | -6.75 | 36.28 | 511 | -23 | 316 |
| 7 Apr | 1403.80 | 13.75 | 10.55 | 45.53 | 793 | 147 | 311 |
| 4 Apr | 1427.35 | 3 | -0.5 | 29.78 | 180 | -19 | 163 |
| 3 Apr | 1430.15 | 3.45 | -0.85 | 29.79 | 110 | -30 | 185 |
| 2 Apr | 1434.45 | 4.7 | -1.95 | 31.64 | 196 | 19 | 214 |
| 1 Apr | 1406.15 | 6.6 | -2.5 | 29.79 | 181 | 13 | 195 |
| 28 Mar | 1401.30 | 8.85 | 0.25 | 30.16 | 311 | 49 | 182 |
| 27 Mar | 1408.10 | 8.25 | -9.15 | 30.11 | 157 | -4 | 139 |
| 26 Mar | 1361.50 | 17.5 | -0.45 | 29.48 | 111 | 49 | 138 |
| 25 Mar | 1365.55 | 18.45 | 7.25 | 30.31 | 160 | 22 | 89 |
| 24 Mar | 1392.50 | 11.2 | -2.4 | 29.39 | 54 | 26 | 67 |
| 21 Mar | 1391.60 | 13.6 | -1.4 | 30.56 | 24 | 2 | 40 |
| 20 Mar | 1377.75 | 15 | -7.85 | 28.40 | 65 | 4 | 38 |
| 19 Mar | 1347.30 | 23.25 | 1.3 | 29.20 | 64 | 29 | 35 |
| 18 Mar | 1367.45 | 21.95 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Mar | 1353.05 | 21.95 | -6.05 | 28.49 | 2 | 0 | 5 |
| 13 Mar | 1353.70 | 28 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1336.25 | 28 | -8.95 | 27.80 | 1 | 0 | 5 |
| 10 Mar | 1313.10 | 36.2 | 6.2 | 26.67 | 3 | 1 | 5 |
| 7 Mar | 1327.85 | 30 | -2 | 25.93 | 4 | 2 | 4 |
| 6 Mar | 1332.85 | 32 | -7 | 28.18 | 2 | 0 | 2 |
| 5 Mar | 1320.20 | 39 | -17 | 29.11 | 1 | 0 | 2 |
| 4 Mar | 1288.00 | 56 | 13.75 | 30.42 | 3 | 2 | 2 |
| 3 Mar | 1306.15 | 42.25 | 0 | 1.70 | 0 | 0 | 0 |
| 28 Feb | 1284.45 | 42.25 | 0 | 0.31 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1300 expiring on 24APR2025
Delta for 1300 PE is -0.04
Historical price for 1300 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 2.2, which was -1.6 lower than the previous day. The implied volatity was 41.65, the open interest changed by -48 which decreased total open position to 237
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 3.55, which was -1.1 lower than the previous day. The implied volatity was 39.53, the open interest changed by -31 which decreased total open position to 285
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 4.75, which was -6.75 lower than the previous day. The implied volatity was 36.28, the open interest changed by -23 which decreased total open position to 316
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 13.75, which was 10.55 higher than the previous day. The implied volatity was 45.53, the open interest changed by 147 which increased total open position to 311
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 29.78, the open interest changed by -19 which decreased total open position to 163
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 3.45, which was -0.85 lower than the previous day. The implied volatity was 29.79, the open interest changed by -30 which decreased total open position to 185
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 4.7, which was -1.95 lower than the previous day. The implied volatity was 31.64, the open interest changed by 19 which increased total open position to 214
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 6.6, which was -2.5 lower than the previous day. The implied volatity was 29.79, the open interest changed by 13 which increased total open position to 195
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 8.85, which was 0.25 higher than the previous day. The implied volatity was 30.16, the open interest changed by 49 which increased total open position to 182
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 8.25, which was -9.15 lower than the previous day. The implied volatity was 30.11, the open interest changed by -4 which decreased total open position to 139
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 17.5, which was -0.45 lower than the previous day. The implied volatity was 29.48, the open interest changed by 49 which increased total open position to 138
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 18.45, which was 7.25 higher than the previous day. The implied volatity was 30.31, the open interest changed by 22 which increased total open position to 89
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 11.2, which was -2.4 lower than the previous day. The implied volatity was 29.39, the open interest changed by 26 which increased total open position to 67
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 13.6, which was -1.4 lower than the previous day. The implied volatity was 30.56, the open interest changed by 2 which increased total open position to 40
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 15, which was -7.85 lower than the previous day. The implied volatity was 28.40, the open interest changed by 4 which increased total open position to 38
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 23.25, which was 1.3 higher than the previous day. The implied volatity was 29.20, the open interest changed by 29 which increased total open position to 35
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 21.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 21.95, which was -6.05 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 5
On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNITDSPR was trading at 1336.25. The strike last trading price was 28, which was -8.95 lower than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 5
On 10 Mar UNITDSPR was trading at 1313.10. The strike last trading price was 36.2, which was 6.2 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 5
On 7 Mar UNITDSPR was trading at 1327.85. The strike last trading price was 30, which was -2 lower than the previous day. The implied volatity was 25.93, the open interest changed by 2 which increased total open position to 4
On 6 Mar UNITDSPR was trading at 1332.85. The strike last trading price was 32, which was -7 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 2
On 5 Mar UNITDSPR was trading at 1320.20. The strike last trading price was 39, which was -17 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 2
On 4 Mar UNITDSPR was trading at 1288.00. The strike last trading price was 56, which was 13.75 higher than the previous day. The implied volatity was 30.42, the open interest changed by 2 which increased total open position to 2
On 3 Mar UNITDSPR was trading at 1306.15. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0
On 28 Feb UNITDSPR was trading at 1284.45. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
