UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
25 Mar 2026 11:22 AM IST
| UNITDSPR 30-MAR-2026 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.55
Theta: -2.2
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 1310.50 | 13.3 | -8.05 | 39.15 | 2,646 | 371 | 640 | |||||||||
| 24 Mar | 1328.00 | 22.7 | 17.05 | 37.69 | 1,702 | 28 | 266 | |||||||||
| 23 Mar | 1275.20 | 5.5 | -4.75 | 33.33 | 290 | 27 | 240 | |||||||||
| 20 Mar | 1300.10 | 10.2 | 1 | 27.74 | 353 | -9 | 213 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 1288.90 | 10.15 | -8.7 | 27.76 | 454 | -24 | 226 | |||||||||
| 18 Mar | 1320.30 | 19.9 | 5.2 | 25.86 | 875 | -17 | 260 | |||||||||
| 17 Mar | 1301.40 | 15.1 | -8.3 | 27.8 | 993 | 47 | 278 | |||||||||
| 16 Mar | 1317.40 | 22.4 | -3.1 | 31.62 | 218 | 81 | 229 | |||||||||
| 13 Mar | 1314.40 | 24.5 | -24.05 | 29.4 | 185 | 18 | 149 | |||||||||
| 12 Mar | 1363.50 | 48.55 | -11.85 | 29.97 | 28 | 4 | 132 | |||||||||
| 11 Mar | 1382.10 | 60.4 | -21.2 | 25.46 | 21 | -5 | 127 | |||||||||
| 10 Mar | 1407.10 | 82.25 | 32.2 | 23.23 | 41 | -17 | 132 | |||||||||
| 9 Mar | 1355.80 | 50.3 | -24.2 | 29.95 | 85 | 14 | 148 | |||||||||
| 6 Mar | 1389.80 | 75.65 | 46.55 | 27.81 | 1,219 | 17 | 136 | |||||||||
| 5 Mar | 1325.80 | 28.25 | -1.4 | 21.37 | 629 | 30 | 118 | |||||||||
| 4 Mar | 1316.80 | 31.2 | -20.6 | 27.31 | 289 | 64 | 86 | |||||||||
| 2 Mar | 1366.60 | 51.8 | -12.35 | 16.99 | 35 | 15 | 22 | |||||||||
| 27 Feb | 1380.80 | 62.3 | -7.7 | 18.92 | 9 | 4 | 7 | |||||||||
| 26 Feb | 1388.80 | 70 | -15 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 1412.50 | 70 | -15 | - | 0 | 0 | 3 | |||||||||
| 24 Feb | 1421.50 | 70 | -15 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 1416.90 | 70 | -15 | 11.03 | 2 | 0 | 2 | |||||||||
| 20 Feb | 1379.30 | 85 | 27.95 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 1397.10 | 85 | 27.95 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 1424.60 | 85 | 27.95 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 1424.00 | 85 | 27.95 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 1401.00 | 85 | 27.95 | 18.8 | 1 | 0 | 1 | |||||||||
| 13 Feb | 1402.40 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 1417.40 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 1412.90 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 1409.90 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 1409.80 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 1377.00 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 1359.40 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 1358.10 | 57.05 | 0 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 1366.10 | 57.05 | 0 | 14.07 | 1 | 0 | 1 | |||||||||
| 2 Feb | 1346.50 | 57.05 | -11.95 | 20.29 | 1 | 0 | 1 | |||||||||
| 1 Feb | 1335.00 | 69 | -67.35 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 1362.60 | 69 | -67.35 | 20.08 | 1 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 136.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1326.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1311.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1333.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1338.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1320.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1318.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1324.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1348.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1336.00 | 136.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1319.40 | 136.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1327.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1331.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1350.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1377.80 | 136.35 | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1376.60 | 136.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1375.50 | 136.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1381.60 | 136.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1404.20 | 136.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1443.70 | 136.35 | - | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1340 expiring on 30MAR2026
Delta for 1340 CE is 0.31
Historical price for 1340 CE is as follows
On 25 Mar UNITDSPR was trading at 1310.50. The strike last trading price was 13.3, which was -8.05 lower than the previous day. The implied volatity was 39.15, the open interest changed by 371 which increased total open position to 640
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 22.7, which was 17.05 higher than the previous day. The implied volatity was 37.69, the open interest changed by 28 which increased total open position to 266
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 5.5, which was -4.75 lower than the previous day. The implied volatity was 33.33, the open interest changed by 27 which increased total open position to 240
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 10.2, which was 1 higher than the previous day. The implied volatity was 27.74, the open interest changed by -9 which decreased total open position to 213
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 10.15, which was -8.7 lower than the previous day. The implied volatity was 27.76, the open interest changed by -24 which decreased total open position to 226
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 19.9, which was 5.2 higher than the previous day. The implied volatity was 25.86, the open interest changed by -17 which decreased total open position to 260
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 15.1, which was -8.3 lower than the previous day. The implied volatity was 27.8, the open interest changed by 47 which increased total open position to 278
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 22.4, which was -3.1 lower than the previous day. The implied volatity was 31.62, the open interest changed by 81 which increased total open position to 229
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 24.5, which was -24.05 lower than the previous day. The implied volatity was 29.4, the open interest changed by 18 which increased total open position to 149
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 48.55, which was -11.85 lower than the previous day. The implied volatity was 29.97, the open interest changed by 4 which increased total open position to 132
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 60.4, which was -21.2 lower than the previous day. The implied volatity was 25.46, the open interest changed by -5 which decreased total open position to 127
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 82.25, which was 32.2 higher than the previous day. The implied volatity was 23.23, the open interest changed by -17 which decreased total open position to 132
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 50.3, which was -24.2 lower than the previous day. The implied volatity was 29.95, the open interest changed by 14 which increased total open position to 148
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 75.65, which was 46.55 higher than the previous day. The implied volatity was 27.81, the open interest changed by 17 which increased total open position to 136
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 28.25, which was -1.4 lower than the previous day. The implied volatity was 21.37, the open interest changed by 30 which increased total open position to 118
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 31.2, which was -20.6 lower than the previous day. The implied volatity was 27.31, the open interest changed by 64 which increased total open position to 86
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 51.8, which was -12.35 lower than the previous day. The implied volatity was 16.99, the open interest changed by 15 which increased total open position to 22
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 62.3, which was -7.7 lower than the previous day. The implied volatity was 18.92, the open interest changed by 4 which increased total open position to 7
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 70, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 70, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 70, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 70, which was -15 lower than the previous day. The implied volatity was 11.03, the open interest changed by 0 which decreased total open position to 2
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 85, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 85, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 85, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 85, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 85, which was 27.95 higher than the previous day. The implied volatity was 18.8, the open interest changed by 0 which decreased total open position to 1
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was 14.07, the open interest changed by 0 which decreased total open position to 1
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 57.05, which was -11.95 lower than the previous day. The implied volatity was 20.29, the open interest changed by 0 which decreased total open position to 1
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 69, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 69, which was -67.35 lower than the previous day. The implied volatity was 20.08, 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 136.35, 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 28 Jan UNITDSPR was trading at 1326.70. 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 27 Jan UNITDSPR was trading at 1311.50. 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 Jan UNITDSPR was trading at 1333.00. 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 22 Jan UNITDSPR was trading at 1338.40. 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 21 Jan UNITDSPR was trading at 1320.00. 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 20 Jan UNITDSPR was trading at 1318.60. 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 19 Jan UNITDSPR was trading at 1324.80. 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 16 Jan UNITDSPR was trading at 1348.70. 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 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 136.35, 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 13 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 136.35, 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 12 Jan UNITDSPR was trading at 1327.60. 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 9 Jan UNITDSPR was trading at 1331.00. 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 8 Jan UNITDSPR was trading at 1350.20. 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 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 136.35, 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 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 136.35, 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 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 136.35, 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 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 136.35, 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 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 136.35, 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 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 136.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 30MAR2026 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.58
Theta: -2.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 1310.50 | 43.1 | 11.45 | 42.97 | 193 | 31 | 243 |
| 24 Mar | 1328.00 | 30.15 | -41 | 39.38 | 311 | 108 | 212 |
| 23 Mar | 1275.20 | 71.45 | 24.15 | 49.14 | 29 | -11 | 105 |
| 20 Mar | 1300.10 | 47.3 | -9.6 | 28.79 | 26 | 0 | 117 |
| 19 Mar | 1288.90 | 56.9 | 21.65 | 36.3 | 59 | -21 | 119 |
| 18 Mar | 1320.30 | 34.1 | -15.15 | 29.55 | 125 | 6 | 139 |
| 17 Mar | 1301.40 | 49.75 | 10.55 | 32.62 | 99 | 3 | 136 |
| 16 Mar | 1317.40 | 39.2 | -7.9 | 25.14 | 10 | -2 | 134 |
| 13 Mar | 1314.40 | 47.35 | 24.1 | 32.08 | 403 | -175 | 138 |
| 12 Mar | 1363.50 | 24.3 | 7.7 | 29.13 | 345 | 8 | 315 |
| 11 Mar | 1382.10 | 17.25 | 5.8 | 29.16 | 143 | -15 | 307 |
| 10 Mar | 1407.10 | 11.05 | -19.75 | 29.29 | 206 | -10 | 320 |
| 9 Mar | 1355.80 | 32.7 | 13.25 | 33.21 | 852 | 156 | 346 |
| 6 Mar | 1389.80 | 16.3 | -27.5 | 28.1 | 1,935 | 96 | 191 |
| 5 Mar | 1325.80 | 43.8 | -5.45 | 30.52 | 26 | 0 | 93 |
| 4 Mar | 1316.80 | 47.05 | 23.65 | 27.57 | 140 | 31 | 84 |
| 2 Mar | 1366.60 | 23.4 | 6.65 | 27.53 | 95 | -7 | 54 |
| 27 Feb | 1380.80 | 16.7 | 1.3 | 23.41 | 107 | -4 | 63 |
| 26 Feb | 1388.80 | 14.8 | 5.25 | 23.71 | 189 | 24 | 66 |
| 25 Feb | 1412.50 | 9.55 | 0.55 | 22.79 | 49 | 19 | 41 |
| 24 Feb | 1421.50 | 9 | -8 | 23.68 | 14 | 7 | 22 |
| 23 Feb | 1416.90 | 17 | 3.6 | - | 0 | 0 | 15 |
| 20 Feb | 1379.30 | 17 | 3.6 | 22.08 | 16 | 6 | 15 |
| 19 Feb | 1397.10 | 13.4 | 1.4 | 22.7 | 15 | 7 | 8 |
| 18 Feb | 1424.60 | 12 | -17.15 | - | 0 | 0 | 1 |
| 17 Feb | 1424.00 | 12 | -17.15 | - | 0 | 0 | 1 |
| 16 Feb | 1401.00 | 12 | -17.15 | - | 0 | 0 | 1 |
| 13 Feb | 1402.40 | 12 | -17.15 | - | 0 | 0 | 1 |
| 12 Feb | 1417.40 | 12 | -17.15 | 22.85 | 1 | 0 | 2 |
| 11 Feb | 1412.90 | 29.15 | -1.35 | - | 0 | 0 | 2 |
| 10 Feb | 1409.90 | 29.15 | -1.35 | - | 0 | 0 | 2 |
| 9 Feb | 1409.80 | 29.15 | -1.35 | - | 0 | 0 | 2 |
| 6 Feb | 1377.00 | 29.15 | -1.35 | 25.88 | 1 | 0 | 3 |
| 5 Feb | 1359.40 | 30.5 | -2.1 | - | 0 | 0 | 3 |
| 4 Feb | 1358.10 | 30.5 | -2.1 | 22.71 | 1 | 0 | 2 |
| 3 Feb | 1366.10 | 32.6 | -0.1 | - | 0 | 0 | 2 |
| 2 Feb | 1346.50 | 32.6 | -0.1 | - | 0 | 0 | 2 |
| 1 Feb | 1335.00 | 32.6 | -0.1 | - | 0 | 0 | 2 |
| 30 Jan | 1362.60 | 32.6 | -0.1 | 24.12 | 2 | 1 | 1 |
| 29 Jan | 1330.40 | 32.7 | 0 | 0.87 | 0 | 0 | 0 |
| 28 Jan | 1326.70 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 1311.50 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 1333.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 1338.40 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 1320.00 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 1318.60 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 1324.80 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 1348.70 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 1336.00 | 32.7 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1319.40 | 32.7 | 0 | 0.34 | 0 | 0 | 0 |
| 12 Jan | 1327.60 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 1331.00 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 1350.20 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 1377.80 | 32.7 | - | - | 0 | 0 | 0 |
| 6 Jan | 1376.60 | 32.7 | 0 | 2.94 | 0 | 0 | 0 |
| 5 Jan | 1375.50 | 32.7 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1381.60 | 32.7 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1404.20 | 32.7 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1443.70 | 32.7 | - | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1340 expiring on 30MAR2026
Delta for 1340 PE is -0.65
Historical price for 1340 PE is as follows
On 25 Mar UNITDSPR was trading at 1310.50. The strike last trading price was 43.1, which was 11.45 higher than the previous day. The implied volatity was 42.97, the open interest changed by 31 which increased total open position to 243
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 30.15, which was -41 lower than the previous day. The implied volatity was 39.38, the open interest changed by 108 which increased total open position to 212
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 71.45, which was 24.15 higher than the previous day. The implied volatity was 49.14, the open interest changed by -11 which decreased total open position to 105
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 47.3, which was -9.6 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 117
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 56.9, which was 21.65 higher than the previous day. The implied volatity was 36.3, the open interest changed by -21 which decreased total open position to 119
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 34.1, which was -15.15 lower than the previous day. The implied volatity was 29.55, the open interest changed by 6 which increased total open position to 139
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 49.75, which was 10.55 higher than the previous day. The implied volatity was 32.62, the open interest changed by 3 which increased total open position to 136
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 39.2, which was -7.9 lower than the previous day. The implied volatity was 25.14, the open interest changed by -2 which decreased total open position to 134
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 47.35, which was 24.1 higher than the previous day. The implied volatity was 32.08, the open interest changed by -175 which decreased total open position to 138
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 24.3, which was 7.7 higher than the previous day. The implied volatity was 29.13, the open interest changed by 8 which increased total open position to 315
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 17.25, which was 5.8 higher than the previous day. The implied volatity was 29.16, the open interest changed by -15 which decreased total open position to 307
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 11.05, which was -19.75 lower than the previous day. The implied volatity was 29.29, the open interest changed by -10 which decreased total open position to 320
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 32.7, which was 13.25 higher than the previous day. The implied volatity was 33.21, the open interest changed by 156 which increased total open position to 346
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 16.3, which was -27.5 lower than the previous day. The implied volatity was 28.1, the open interest changed by 96 which increased total open position to 191
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 43.8, which was -5.45 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 93
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 47.05, which was 23.65 higher than the previous day. The implied volatity was 27.57, the open interest changed by 31 which increased total open position to 84
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 23.4, which was 6.65 higher than the previous day. The implied volatity was 27.53, the open interest changed by -7 which decreased total open position to 54
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 16.7, which was 1.3 higher than the previous day. The implied volatity was 23.41, the open interest changed by -4 which decreased total open position to 63
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 14.8, which was 5.25 higher than the previous day. The implied volatity was 23.71, the open interest changed by 24 which increased total open position to 66
On 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 9.55, which was 0.55 higher than the previous day. The implied volatity was 22.79, the open interest changed by 19 which increased total open position to 41
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 9, which was -8 lower than the previous day. The implied volatity was 23.68, the open interest changed by 7 which increased total open position to 22
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 17, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 17, which was 3.6 higher than the previous day. The implied volatity was 22.08, the open interest changed by 6 which increased total open position to 15
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 13.4, which was 1.4 higher than the previous day. The implied volatity was 22.7, the open interest changed by 7 which increased total open position to 8
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 12, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 12, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 12, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 12, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 12, which was -17.15 lower than the previous day. The implied volatity was 22.85, the open interest changed by 0 which decreased total open position to 2
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 29.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 29.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 29.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 29.15, which was -1.35 lower than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 3
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 30.5, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 30.5, which was -2.1 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 2
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 32.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 32.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 32.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 32.6, which was -0.1 lower than the previous day. The implied volatity was 24.12, the open interest changed by 1 which increased total open position to 1
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 28 Jan UNITDSPR was trading at 1326.70. 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 27 Jan UNITDSPR was trading at 1311.50. 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 Jan UNITDSPR was trading at 1333.00. 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 22 Jan UNITDSPR was trading at 1338.40. 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 21 Jan UNITDSPR was trading at 1320.00. 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 20 Jan UNITDSPR was trading at 1318.60. 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 19 Jan UNITDSPR was trading at 1324.80. 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 16 Jan UNITDSPR was trading at 1348.70. 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 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 32.7, 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 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 12 Jan UNITDSPR was trading at 1327.60. 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 9 Jan UNITDSPR was trading at 1331.00. 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 8 Jan UNITDSPR was trading at 1350.20. 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 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 32.7, 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 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 32.7, 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 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 32.7, 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 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 32.7, 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 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 32.7, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
