UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
22 Apr 2026 11:50 PM IST
| UNITDSPR 28-Apr-2026 (5d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.46
Gamma: 0.00285
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1392.80 | 68.75 | 21.299999999999997 | 28.97 | 194 | -80 | 154 | |||||||||
| 21 Apr | 1363.00 | 45.85 | 27.55 | 13.49 | 2,021 | -353 | 235 | |||||||||
| 20 Apr | 1307.70 | 17.7 | -0.6000000000000014 | 27.86 | 2,211 | 106 | 595 | |||||||||
| 17 Apr | 1302.90 | 18.1 | 11.450000000000001 | 26.44 | 2,993 | -293 | 481 | |||||||||
| 16 Apr | 1254.50 | 7.15 | 0.25 | 29.67 | 542 | 2 | 767 | |||||||||
| 15 Apr | 1252.40 | 6.65 | 0.4500000000000002 | 29.1 | 283 | 36 | 758 | |||||||||
| 13 Apr | 1231.50 | 6.05 | -6.250000000000001 | 30.48 | 343 | 174 | 721 | |||||||||
| 10 Apr | 1268.20 | 11.75 | 1.0999999999999996 | 26.47 | 329 | -55 | 566 | |||||||||
| 9 Apr | 1249.70 | 10.7 | -0.4 | 28.65 | 364 | 109 | 639 | |||||||||
| 8 Apr | 1248.80 | 11.15 | -0.4 | 28.61 | 372 | 102 | 527 | |||||||||
| 7 Apr | 1238.10 | 11.35 | -0.25 | 31.22 | 416 | 63 | 425 | |||||||||
| 6 Apr | 1236.30 | 11 | 0.55 | 30.43 | 159 | 23 | 363 | |||||||||
| 2 Apr | 1221.20 | 10.75 | -6.7 | 29.33 | 159 | 24 | 339 | |||||||||
| 1 Apr | 1249.30 | 18 | 1 | 29.77 | 498 | 21 | 317 | |||||||||
| 30 Mar | 1218.80 | 17.65 | -10.65 | 35 | 489 | -12 | 298 | |||||||||
| 27 Mar | 1253.80 | 27.75 | -23.25 | 33.84 | 332 | 68 | 309 | |||||||||
| 25 Mar | 1311.60 | 50.55 | -10.1 | 30.72 | 665 | 157 | 238 | |||||||||
| 24 Mar | 1328.00 | 62.1 | 36.05 | 30.14 | 104 | 50 | 83 | |||||||||
| 23 Mar | 1275.20 | 26.05 | -8.95 | 24.51 | 2 | -1 | 34 | |||||||||
| 20 Mar | 1300.10 | 37.25 | -18.2 | - | 0 | 0 | 35 | |||||||||
| 19 Mar | 1288.90 | 37.25 | -18.2 | 24.41 | 25 | -6 | 35 | |||||||||
| 18 Mar | 1320.30 | 55.45 | 13.65 | 25.57 | 9 | -1 | 40 | |||||||||
| 17 Mar | 1301.40 | 47.25 | -28.2 | 26.74 | 43 | 40 | 40 | |||||||||
| 16 Mar | 1317.40 | 75.45 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1389.80 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1421.50 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 17 Feb | 1424.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1401.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1402.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1417.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1412.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1409.90 | 0 | 0 | - | 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 1320 expiring on 28APR2026
Delta for 1320 CE is 0.92
Historical price for 1320 CE is as follows
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 68.75, which was 21.299999999999997 higher than the previous day. The implied volatity was 28.97, the open interest changed by -80 which decreased total open position to 154
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 45.85, which was 27.55 higher than the previous day. The implied volatity was 13.49, the open interest changed by -353 which decreased total open position to 235
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 17.7, which was -0.6000000000000014 lower than the previous day. The implied volatity was 27.86, the open interest changed by 106 which increased total open position to 595
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 18.1, which was 11.450000000000001 higher than the previous day. The implied volatity was 26.44, the open interest changed by -293 which decreased total open position to 481
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 7.15, which was 0.25 higher than the previous day. The implied volatity was 29.67, the open interest changed by 2 which increased total open position to 767
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 6.65, which was 0.4500000000000002 higher than the previous day. The implied volatity was 29.1, the open interest changed by 36 which increased total open position to 758
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 6.05, which was -6.250000000000001 lower than the previous day. The implied volatity was 30.48, the open interest changed by 174 which increased total open position to 721
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 11.75, which was 1.0999999999999996 higher than the previous day. The implied volatity was 26.47, the open interest changed by -55 which decreased total open position to 566
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 10.7, which was -0.4 lower than the previous day. The implied volatity was 28.65, the open interest changed by 109 which increased total open position to 639
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 11.15, which was -0.4 lower than the previous day. The implied volatity was 28.61, the open interest changed by 102 which increased total open position to 527
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 11.35, which was -0.25 lower than the previous day. The implied volatity was 31.22, the open interest changed by 63 which increased total open position to 425
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 11, which was 0.55 higher than the previous day. The implied volatity was 30.43, the open interest changed by 23 which increased total open position to 363
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 10.75, which was -6.7 lower than the previous day. The implied volatity was 29.33, the open interest changed by 24 which increased total open position to 339
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 18, which was 1 higher than the previous day. The implied volatity was 29.77, the open interest changed by 21 which increased total open position to 317
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 17.65, which was -10.65 lower than the previous day. The implied volatity was 35, the open interest changed by -12 which decreased total open position to 298
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 27.75, which was -23.25 lower than the previous day. The implied volatity was 33.84, the open interest changed by 68 which increased total open position to 309
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 50.55, which was -10.1 lower than the previous day. The implied volatity was 30.72, the open interest changed by 157 which increased total open position to 238
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 62.1, which was 36.05 higher than the previous day. The implied volatity was 30.14, the open interest changed by 50 which increased total open position to 83
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 26.05, which was -8.95 lower than the previous day. The implied volatity was 24.51, the open interest changed by -1 which decreased total open position to 34
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 37.25, which was -18.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 37.25, which was -18.2 lower than the previous day. The implied volatity was 24.41, the open interest changed by -6 which decreased total open position to 35
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 55.45, which was 13.65 higher than the previous day. The implied volatity was 25.57, the open interest changed by -1 which decreased total open position to 40
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 47.25, which was -28.2 lower than the previous day. The implied volatity was 26.74, the open interest changed by 40 which increased total open position to 40
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 75.45, which was 0 lower than the previous day. The implied volatity was 0.14, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 75.45, 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 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 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 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 Feb UNITDSPR was trading at 1424.00. 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 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 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 Feb UNITDSPR was trading at 1417.40. 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 11 Feb UNITDSPR was trading at 1412.90. 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 10 Feb UNITDSPR was trading at 1409.90. 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 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 (5d) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.49
Gamma: 0.00282
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1392.80 | 2.1 | -4.949999999999999 | 29.69 | 1,094 | 110 | 352 |
| 21 Apr | 1363.00 | 6.6 | -22.15 | 29.88 | 1,859 | -37 | 251 |
| 20 Apr | 1307.70 | 28.7 | -3.3000000000000007 | 29.04 | 479 | 121 | 289 |
| 17 Apr | 1302.90 | 30.9 | -54.449999999999996 | 25.58 | 86 | 22 | 166 |
| 16 Apr | 1254.50 | 85.35 | 85.35 | - | 0 | 0 | 144 |
| 15 Apr | 1252.40 | 85.35 | 85.35 | - | 0 | 0 | 144 |
| 13 Apr | 1231.50 | 85.35 | 9.049999999999997 | 26.25 | 4 | 0 | 145 |
| 10 Apr | 1268.20 | 76.3 | 76.3 | - | 0 | 0 | 145 |
| 9 Apr | 1249.70 | 76.3 | -7.7 | - | 0 | 4 | 0 |
| 8 Apr | 1248.80 | 76.3 | -7.7 | 29.12 | 8 | 3 | 144 |
| 7 Apr | 1238.10 | 84 | -5.35 | 26.18 | 11 | 1 | 137 |
| 6 Apr | 1236.30 | 89.35 | -15.65 | - | 0 | 0 | 136 |
| 2 Apr | 1221.20 | 89.35 | -15.65 | - | 0 | 0 | 136 |
| 1 Apr | 1249.30 | 89.35 | -15.65 | 38.86 | 7 | 5 | 135 |
| 30 Mar | 1218.80 | 105 | 28.55 | 34.36 | 5 | -1 | 130 |
| 27 Mar | 1253.80 | 76.45 | 24.2 | 27.97 | 69 | -15 | 132 |
| 25 Mar | 1311.60 | 52.85 | 13.75 | 34.14 | 236 | 140 | 147 |
| 24 Mar | 1328.00 | 39.1 | -24 | 30.83 | 7 | 4 | 6 |
| 23 Mar | 1275.20 | 63.1 | 20.1 | 28.39 | 3 | -2 | 3 |
| 20 Mar | 1300.10 | 43 | 0.5 | - | 0 | 0 | 5 |
| 19 Mar | 1288.90 | 43 | 0.5 | - | 0 | 0 | 5 |
| 18 Mar | 1320.30 | 43 | 0.5 | - | 0 | 0 | 5 |
| 17 Mar | 1301.40 | 43 | 0.5 | 24.52 | 4 | 0 | 1 |
| 16 Mar | 1317.40 | 42.5 | -21.25 | 26.42 | 1 | 0 | 0 |
| 13 Mar | 1314.40 | 63.75 | 0 | 0.55 | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 63.75 | 0 | 3.16 | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 63.75 | 0 | 4.41 | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 63.75 | 0 | 5.78 | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 63.75 | 0 | 2.98 | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 63.75 | 0 | 5.04 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 63.75 | 0 | 1.12 | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 63.75 | 0 | 1.65 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 63.75 | 0 | 3.59 | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 63.75 | 0 | 4.25 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 63.75 | 0 | 4.65 | 0 | 0 | 0 |
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1421.50 | 63.75 | 0 | 5.46 | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 63.75 | 0 | 5.72 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 63.75 | 0 | 4.13 | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 63.75 | 0 | 5.35 | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 0 | 0 | 4.87 | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 0 | 0 | 4.66 | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 0 | 0 | 4.57 | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 0 | 0 | 4.95 | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 0 | 0 | 5 | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 0 | 0 | 4.9 | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | 4.79 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | 3.36 | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | 3.11 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | 3.05 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | 3.42 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | 2.47 | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 2.26 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | 3.24 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | 1.86 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1320 expiring on 28APR2026
Delta for 1320 PE is -0.08
Historical price for 1320 PE is as follows
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 2.1, which was -4.949999999999999 lower than the previous day. The implied volatity was 29.69, the open interest changed by 110 which increased total open position to 352
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 6.6, which was -22.15 lower than the previous day. The implied volatity was 29.88, the open interest changed by -37 which decreased total open position to 251
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 28.7, which was -3.3000000000000007 lower than the previous day. The implied volatity was 29.04, the open interest changed by 121 which increased total open position to 289
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 30.9, which was -54.449999999999996 lower than the previous day. The implied volatity was 25.58, the open interest changed by 22 which increased total open position to 166
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 85.35, which was 85.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 85.35, which was 85.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 85.35, which was 9.049999999999997 higher than the previous day. The implied volatity was 26.25, the open interest changed by 0 which decreased total open position to 145
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 76.3, which was 76.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 76.3, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 76.3, which was -7.7 lower than the previous day. The implied volatity was 29.12, the open interest changed by 3 which increased total open position to 144
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 84, which was -5.35 lower than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 137
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 89.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 89.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 89.35, which was -15.65 lower than the previous day. The implied volatity was 38.86, the open interest changed by 5 which increased total open position to 135
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 105, which was 28.55 higher than the previous day. The implied volatity was 34.36, the open interest changed by -1 which decreased total open position to 130
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 76.45, which was 24.2 higher than the previous day. The implied volatity was 27.97, the open interest changed by -15 which decreased total open position to 132
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 52.85, which was 13.75 higher than the previous day. The implied volatity was 34.14, the open interest changed by 140 which increased total open position to 147
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 39.1, which was -24 lower than the previous day. The implied volatity was 30.83, the open interest changed by 4 which increased total open position to 6
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 63.1, which was 20.1 higher than the previous day. The implied volatity was 28.39, the open interest changed by -2 which decreased total open position to 3
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 43, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 43, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 43, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 43, which was 0.5 higher than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 1
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 42.5, which was -21.25 lower than the previous day. The implied volatity was 26.42, 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 63.75, which was 0 lower than the previous day. The implied volatity was 0.55, 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 63.75, which was 0 lower than the previous day. The implied volatity was 3.16, 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 63.75, which was 0 lower than the previous day. The implied volatity was 4.41, 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 63.75, which was 0 lower than the previous day. The implied volatity was 5.78, 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 63.75, which was 0 lower than the previous day. The implied volatity was 2.98, 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 63.75, which was 0 lower than the previous day. The implied volatity was 5.04, 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 63.75, which was 0 lower than the previous day. The implied volatity was 1.12, 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 63.75, which was 0 lower than the previous day. The implied volatity was 1.65, 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 63.75, which was 0 lower than the previous day. The implied volatity was 3.59, 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 63.75, which was 0 lower than the previous day. The implied volatity was 4.25, 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 63.75, which was 0 lower than the previous day. The implied volatity was 4.65, 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 63.75, which was 0 lower than the previous day. The implied volatity was 5.46, 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 63.75, which was 0 lower than the previous day. The implied volatity was 5.72, 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 63.75, which was 0 lower than the previous day. The implied volatity was 4.13, 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 63.75, which was 0 lower than the previous day. The implied volatity was 5.35, 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 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 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.87, 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 4.66, 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 0, which was 0 lower than the previous day. The implied volatity was 4.57, 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 0, which was 0 lower than the previous day. The implied volatity was 4.95, 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 0, which was 0 lower than the previous day. The implied volatity was 5, 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 0, which was 0 lower than the previous day. The implied volatity was 4.9, 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 4.79, 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 3.36, 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 3.11, 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 3.05, 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 3.42, 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 2.47, 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 2.26, 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 3.24, 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 1.86, the open interest changed by 0 which decreased total open position to 0
