UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 03:21 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.47
Gamma: 0.00375
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1391.90 | 53 | 11.549999999999997 | 25.3 | 41 | -14 | 187 | |||||||||
| 23 Apr | 1382.30 | 41.85 | -11.850000000000001 | 11.19 | 186 | -26 | 201 | |||||||||
| 22 Apr | 1392.80 | 50.25 | 17.299999999999997 | 27.2 | 477 | -243 | 229 | |||||||||
| 21 Apr | 1363.00 | 34 | 22.95 | 27.24 | 2,785 | 169 | 473 | |||||||||
| 20 Apr | 1307.70 | 11.1 | -0.5 | 28.61 | 1,321 | -54 | 308 | |||||||||
| 17 Apr | 1302.90 | 10.85 | 6.35 | 25.89 | 1,521 | -28 | 358 | |||||||||
| 16 Apr | 1254.50 | 4.6 | 0.1999999999999993 | 30.42 | 518 | 19 | 386 | |||||||||
| 15 Apr | 1252.40 | 4.25 | 0.09999999999999964 | 29.74 | 238 | 27 | 369 | |||||||||
| 13 Apr | 1231.50 | 3.9 | -4.4 | 31.58 | 371 | 118 | 342 | |||||||||
| 10 Apr | 1268.20 | 8.1 | 0.6499999999999995 | 26.62 | 88 | 25 | 224 | |||||||||
| 9 Apr | 1249.70 | 7.4 | -0.25 | 29.08 | 20 | -3 | 199 | |||||||||
| 8 Apr | 1248.80 | 7.5 | -0.55 | 28.63 | 163 | 31 | 201 | |||||||||
| 7 Apr | 1238.10 | 8 | -0.3 | 31.35 | 85 | -2 | 169 | |||||||||
| 6 Apr | 1236.30 | 7.9 | 0.3 | 30.78 | 71 | -13 | 171 | |||||||||
| 2 Apr | 1221.20 | 7.6 | -5.2 | 29.38 | 183 | 0 | 184 | |||||||||
| 1 Apr | 1249.30 | 12.95 | -0.2 | 29.45 | 268 | 4 | 187 | |||||||||
| 30 Mar | 1218.80 | 12.65 | -9.4 | 34.01 | 270 | -21 | 183 | |||||||||
| 27 Mar | 1253.80 | 21.5 | -19.9 | 33.38 | 252 | 50 | 203 | |||||||||
| 25 Mar | 1311.60 | 40.75 | -8.55 | 30.29 | 695 | 110 | 152 | |||||||||
| 24 Mar | 1328.00 | 49.95 | 23.3 | 29.1 | 55 | 25 | 36 | |||||||||
| 23 Mar | 1275.20 | 26.65 | -3.35 | 29.35 | 3 | 1 | 9 | |||||||||
| 20 Mar | 1300.10 | 30 | -5 | - | 0 | 0 | 8 | |||||||||
| 19 Mar | 1288.90 | 30 | -5 | 24.94 | 1 | 0 | 7 | |||||||||
| 18 Mar | 1320.30 | 35 | -9.7 | 19.8 | 1 | 0 | 6 | |||||||||
| 17 Mar | 1301.40 | 44.7 | 4.3 | 30.34 | 4 | 3 | 5 | |||||||||
| 16 Mar | 1317.40 | 40.4 | -36.15 | 25.66 | 1 | 0 | 1 | |||||||||
| 13 Mar | 1314.40 | 76.55 | 10.5 | - | 0 | 0 | 1 | |||||||||
| 12 Mar | 1363.50 | 76.55 | 10.5 | 30.29 | 1 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 66.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 66.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 66.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 66.05 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 66.05 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 66.05 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 66.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 66.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 66.05 | 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 1340 expiring on 28APR2026
Delta for 1340 CE is 0.92
Historical price for 1340 CE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 53, which was 11.549999999999997 higher than the previous day. The implied volatity was 25.3, the open interest changed by -14 which decreased total open position to 187
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 41.85, which was -11.850000000000001 lower than the previous day. The implied volatity was 11.19, the open interest changed by -26 which decreased total open position to 201
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 50.25, which was 17.299999999999997 higher than the previous day. The implied volatity was 27.2, the open interest changed by -243 which decreased total open position to 229
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 34, which was 22.95 higher than the previous day. The implied volatity was 27.24, the open interest changed by 169 which increased total open position to 473
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 11.1, which was -0.5 lower than the previous day. The implied volatity was 28.61, the open interest changed by -54 which decreased total open position to 308
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 10.85, which was 6.35 higher than the previous day. The implied volatity was 25.89, the open interest changed by -28 which decreased total open position to 358
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 4.6, which was 0.1999999999999993 higher than the previous day. The implied volatity was 30.42, the open interest changed by 19 which increased total open position to 386
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 4.25, which was 0.09999999999999964 higher than the previous day. The implied volatity was 29.74, the open interest changed by 27 which increased total open position to 369
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 3.9, which was -4.4 lower than the previous day. The implied volatity was 31.58, the open interest changed by 118 which increased total open position to 342
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 8.1, which was 0.6499999999999995 higher than the previous day. The implied volatity was 26.62, the open interest changed by 25 which increased total open position to 224
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 7.4, which was -0.25 lower than the previous day. The implied volatity was 29.08, the open interest changed by -3 which decreased total open position to 199
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 7.5, which was -0.55 lower than the previous day. The implied volatity was 28.63, the open interest changed by 31 which increased total open position to 201
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 8, which was -0.3 lower than the previous day. The implied volatity was 31.35, the open interest changed by -2 which decreased total open position to 169
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 7.9, which was 0.3 higher than the previous day. The implied volatity was 30.78, the open interest changed by -13 which decreased total open position to 171
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 7.6, which was -5.2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 184
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 12.95, which was -0.2 lower than the previous day. The implied volatity was 29.45, the open interest changed by 4 which increased total open position to 187
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 12.65, which was -9.4 lower than the previous day. The implied volatity was 34.01, the open interest changed by -21 which decreased total open position to 183
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 21.5, which was -19.9 lower than the previous day. The implied volatity was 33.38, the open interest changed by 50 which increased total open position to 203
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 40.75, which was -8.55 lower than the previous day. The implied volatity was 30.29, the open interest changed by 110 which increased total open position to 152
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 49.95, which was 23.3 higher than the previous day. The implied volatity was 29.1, the open interest changed by 25 which increased total open position to 36
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 26.65, which was -3.35 lower than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 9
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 30, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 30, which was -5 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 7
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 35, which was -9.7 lower than the previous day. The implied volatity was 19.8, the open interest changed by 0 which decreased total open position to 6
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 44.7, which was 4.3 higher than the previous day. The implied volatity was 30.34, the open interest changed by 3 which increased total open position to 5
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 40.4, which was -36.15 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 1
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 76.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 76.55, which was 10.5 higher than the previous day. The implied volatity was 30.29, 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 66.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was 0.21, 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 66.05, 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 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was 0.36, 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 66.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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 (4d) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.45
Gamma: 0.00371
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1391.90 | 1.3 | -1.4999999999999998 | 25.16 | 265 | -44 | 380 |
| 23 Apr | 1382.30 | 2.65 | -0.75 | 23.23 | 179 | 54 | 424 |
| 22 Apr | 1392.80 | 3.5 | -8.95 | 27.04 | 855 | 218 | 370 |
| 21 Apr | 1363.00 | 12 | -29.9 | 29.42 | 634 | 102 | 156 |
| 20 Apr | 1307.70 | 42.75 | -2.3999999999999986 | 28.12 | 29 | 6 | 55 |
| 17 Apr | 1302.90 | 45 | -38.900000000000006 | 26.44 | 57 | -2 | 50 |
| 16 Apr | 1254.50 | 83.9 | 83.9 | - | 0 | 0 | 52 |
| 15 Apr | 1252.40 | 83.9 | 83.9 | - | 0 | 0 | 52 |
| 13 Apr | 1231.50 | 83.9 | 83.9 | 31.76 | 0 | 0 | 52 |
| 10 Apr | 1268.20 | 83.9 | -7.699999999999989 | 30.89 | 9 | -5 | 52 |
| 9 Apr | 1249.70 | 91.6 | -10 | - | 0 | -1 | 0 |
| 8 Apr | 1248.80 | 91.6 | -10 | 27.98 | 5 | 0 | 58 |
| 7 Apr | 1238.10 | 101.6 | -26.4 | 26.79 | 12 | 4 | 57 |
| 6 Apr | 1236.30 | 128 | 16.8 | - | 0 | 0 | 53 |
| 2 Apr | 1221.20 | 128 | 16.8 | 45.5 | 2 | 1 | 54 |
| 1 Apr | 1249.30 | 111.2 | -5.6 | 45.21 | 13 | 1 | 54 |
| 30 Mar | 1218.80 | 116.8 | 53.3 | 29.94 | 3 | 0 | 54 |
| 27 Mar | 1253.80 | 63.5 | 13.2 | - | 0 | 0 | 54 |
| 25 Mar | 1311.60 | 63.5 | 13.2 | 34.11 | 14 | -1 | 54 |
| 24 Mar | 1328.00 | 49 | -37 | 31.14 | 23 | 14 | 55 |
| 23 Mar | 1275.20 | 86 | 28.2 | 36.53 | 4 | 0 | 41 |
| 20 Mar | 1300.10 | 57.8 | 13.95 | 25.34 | 1 | 0 | 41 |
| 19 Mar | 1288.90 | 43.85 | -10.15 | - | 0 | 0 | 41 |
| 18 Mar | 1320.30 | 43.85 | -10.15 | 24.72 | 5 | 0 | 41 |
| 17 Mar | 1301.40 | 54 | 11.45 | 24.59 | 1 | 0 | 42 |
| 16 Mar | 1317.40 | 42.55 | 6.3 | - | 6 | 0 | 0 |
| 13 Mar | 1314.40 | 42.55 | 6.3 | 20.2 | 6 | 0 | 42 |
| 12 Mar | 1363.50 | 36.25 | -7.75 | 26.82 | 3 | 0 | 42 |
| 11 Mar | 1382.10 | 44 | 16.4 | - | 0 | 0 | 42 |
| 10 Mar | 1407.10 | 44 | 16.4 | - | 2 | 0 | 42 |
| 9 Mar | 1355.80 | 44 | 16.4 | 29.74 | 2 | 0 | 42 |
| 6 Mar | 1389.80 | 27.9 | -5.4 | 27.27 | 36 | -2 | 41 |
| 5 Mar | 1325.80 | 33.3 | 9.3 | - | 5 | 0 | 0 |
| 4 Mar | 1316.80 | 33.3 | 9.3 | - | 5 | 0 | 43 |
| 2 Mar | 1366.60 | 33.3 | 9.3 | 26.28 | 5 | 2 | 43 |
| 27 Feb | 1380.80 | 24 | 1 | 22.4 | 22 | 3 | 41 |
| 26 Feb | 1388.80 | 23 | -51 | 23.28 | 40 | 37 | 37 |
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1421.50 | 0 | 0 | 5 | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 0 | 0 | 4.8 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 0 | 0 | 3.18 | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 0 | 0 | 3.74 | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 0 | 0 | 4.7 | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 0 | 0 | 4.69 | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 0 | 0 | 4.08 | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 0 | 0 | 4 | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 0 | 0 | 4.2 | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 0 | 0 | 4.19 | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 0 | 0 | 4.09 | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | 3.98 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | 2.49 | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | 2.23 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | 2.18 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | 2.56 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | 1.6 | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | 2.4 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | 1 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1340 expiring on 28APR2026
Delta for 1340 PE is -0.08
Historical price for 1340 PE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 1.3, which was -1.4999999999999998 lower than the previous day. The implied volatity was 25.16, the open interest changed by -44 which decreased total open position to 380
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 23.23, the open interest changed by 54 which increased total open position to 424
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 3.5, which was -8.95 lower than the previous day. The implied volatity was 27.04, the open interest changed by 218 which increased total open position to 370
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 12, which was -29.9 lower than the previous day. The implied volatity was 29.42, the open interest changed by 102 which increased total open position to 156
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 42.75, which was -2.3999999999999986 lower than the previous day. The implied volatity was 28.12, the open interest changed by 6 which increased total open position to 55
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 45, which was -38.900000000000006 lower than the previous day. The implied volatity was 26.44, the open interest changed by -2 which decreased total open position to 50
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 83.9, which was 83.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 83.9, which was 83.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 83.9, which was 83.9 higher than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 52
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 83.9, which was -7.699999999999989 lower than the previous day. The implied volatity was 30.89, the open interest changed by -5 which decreased total open position to 52
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 91.6, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 91.6, which was -10 lower than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 58
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 101.6, which was -26.4 lower than the previous day. The implied volatity was 26.79, the open interest changed by 4 which increased total open position to 57
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 128, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 128, which was 16.8 higher than the previous day. The implied volatity was 45.5, the open interest changed by 1 which increased total open position to 54
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 111.2, which was -5.6 lower than the previous day. The implied volatity was 45.21, the open interest changed by 1 which increased total open position to 54
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 116.8, which was 53.3 higher than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 54
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 63.5, which was 13.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 63.5, which was 13.2 higher than the previous day. The implied volatity was 34.11, the open interest changed by -1 which decreased total open position to 54
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 49, which was -37 lower than the previous day. The implied volatity was 31.14, the open interest changed by 14 which increased total open position to 55
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 86, which was 28.2 higher than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 41
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 57.8, which was 13.95 higher than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 41
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 43.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 43.85, which was -10.15 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 41
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 54, which was 11.45 higher than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 42
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 42.55, which was 6.3 higher 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 42.55, which was 6.3 higher than the previous day. The implied volatity was 20.2, the open interest changed by 0 which decreased total open position to 42
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 36.25, which was -7.75 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 42
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 44, which was 16.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 44, which was 16.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 44, which was 16.4 higher than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 42
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 27.9, which was -5.4 lower than the previous day. The implied volatity was 27.27, the open interest changed by -2 which decreased total open position to 41
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 33.3, which was 9.3 higher 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 33.3, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 33.3, which was 9.3 higher than the previous day. The implied volatity was 26.28, the open interest changed by 2 which increased total open position to 43
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 24, which was 1 higher than the previous day. The implied volatity was 22.4, the open interest changed by 3 which increased total open position to 41
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 23, which was -51 lower than the previous day. The implied volatity was 23.28, the open interest changed by 37 which increased total open position to 37
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 5, 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 4.8, 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 3.18, 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 3.74, 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 4.7, 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 4.69, 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 4.08, 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, 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 4.2, 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 4.19, 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 4.09, 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 3.98, 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 2.49, 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 2.23, 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 2.18, 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 2.56, 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 1.6, 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 1.39, 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 2.4, 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, the open interest changed by 0 which decreased total open position to 0
