UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 79.75 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Apr | 1451.60 | 79.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1428.10 | 79.75 | 0 | 0.00 | 0 | -4 | 0 | |||
| 7 Apr | 1403.80 | 79.75 | -20.3 | 19.32 | 75 | -5 | 74 | |||
| 4 Apr | 1427.35 | 100.05 | -1.9 | 16.82 | 12 | 3 | 75 | |||
| 3 Apr | 1430.15 | 101.95 | 0.85 | 24.11 | 12 | 4 | 68 | |||
| 2 Apr | 1434.45 | 99.9 | 20.5 | 11.13 | 16 | 8 | 64 | |||
| 1 Apr | 1406.15 | 79.4 | 0.2 | 21.22 | 32 | 17 | 55 | |||
| 28 Mar | 1401.30 | 79.55 | 20.55 | 20.27 | 43 | 14 | 38 | |||
| 27 Mar | 1408.10 | 59 | 0 | 0.00 | 0 | 7 | 0 | |||
| 26 Mar | 1361.50 | 59 | -20.3 | 27.89 | 26 | 7 | 24 | |||
| 25 Mar | 1365.55 | 79.3 | 0 | 0.00 | 0 | 2 | 0 | |||
| 24 Mar | 1392.50 | 79.3 | -3.85 | 23.20 | 3 | 1 | 16 | |||
| 21 Mar | 1391.60 | 83.15 | 9.65 | 24.71 | 10 | 0 | 15 | |||
| 20 Mar | 1377.75 | 73.5 | 21.5 | 26.48 | 12 | -2 | 15 | |||
| 19 Mar | 1347.30 | 52 | -6 | 23.54 | 22 | 16 | 17 | |||
| 18 Mar | 1367.45 | 58 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Mar | 1353.05 | 58 | 8.9 | 24.71 | 2 | 1 | 1 | |||
| 13 Mar | 1353.70 | 49.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1327.85 | 49.1 | 2.55 | 24.14 | 1 | 0 | 1 | |||
| 6 Mar | 1332.85 | 46.55 | -23.6 | 20.77 | 2 | 1 | 1 | |||
| 28 Feb | 1284.45 | 70.15 | 0 | 1.97 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1340 expiring on 24APR2025
Delta for 1340 CE is 0.00
Historical price for 1340 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 79.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 79.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 79.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 79.75, which was -20.3 lower than the previous day. The implied volatity was 19.32, the open interest changed by -5 which decreased total open position to 74
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 100.05, which was -1.9 lower than the previous day. The implied volatity was 16.82, the open interest changed by 3 which increased total open position to 75
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 101.95, which was 0.85 higher than the previous day. The implied volatity was 24.11, the open interest changed by 4 which increased total open position to 68
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 99.9, which was 20.5 higher than the previous day. The implied volatity was 11.13, the open interest changed by 8 which increased total open position to 64
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 79.4, which was 0.2 higher than the previous day. The implied volatity was 21.22, the open interest changed by 17 which increased total open position to 55
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 79.55, which was 20.55 higher than the previous day. The implied volatity was 20.27, the open interest changed by 14 which increased total open position to 38
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 59, which was -20.3 lower than the previous day. The implied volatity was 27.89, the open interest changed by 7 which increased total open position to 24
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 79.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 79.3, which was -3.85 lower than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 16
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 83.15, which was 9.65 higher than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 15
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 73.5, which was 21.5 higher than the previous day. The implied volatity was 26.48, the open interest changed by -2 which decreased total open position to 15
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 52, which was -6 lower than the previous day. The implied volatity was 23.54, the open interest changed by 16 which increased total open position to 17
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 58, which was 8.9 higher than the previous day. The implied volatity was 24.71, the open interest changed by 1 which increased total open position to 1
On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar UNITDSPR was trading at 1327.85. The strike last trading price was 49.1, which was 2.55 higher than the previous day. The implied volatity was 24.14, the open interest changed by 0 which decreased total open position to 1
On 6 Mar UNITDSPR was trading at 1332.85. The strike last trading price was 46.55, which was -23.6 lower than the previous day. The implied volatity was 20.77, the open interest changed by 1 which increased total open position to 1
On 28 Feb UNITDSPR was trading at 1284.45. The strike last trading price was 70.15, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24APR2025 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.36
Theta: -0.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 2.95 | -2.95 | 35.92 | 77 | -7 | 87 |
| 9 Apr | 1451.60 | 5.55 | -2 | 35.39 | 167 | -37 | 94 |
| 8 Apr | 1428.10 | 7.1 | -11.55 | 31.45 | 115 | 20 | 133 |
| 7 Apr | 1403.80 | 19.55 | 12.5 | 41.32 | 230 | 15 | 110 |
| 4 Apr | 1427.35 | 6.55 | -0.65 | 28.42 | 166 | 11 | 99 |
| 3 Apr | 1430.15 | 7.1 | -1.7 | 28.18 | 49 | 5 | 88 |
| 2 Apr | 1434.45 | 9.45 | -3.8 | 30.59 | 183 | -19 | 82 |
| 1 Apr | 1406.15 | 13.55 | -3 | 29.20 | 189 | 14 | 100 |
| 28 Mar | 1401.30 | 15.6 | -0.65 | 28.65 | 235 | 26 | 86 |
| 27 Mar | 1408.10 | 16.15 | -13.8 | 30.04 | 84 | 11 | 61 |
| 26 Mar | 1361.50 | 29.95 | 2.65 | 28.72 | 18 | 12 | 50 |
| 25 Mar | 1365.55 | 27.3 | 9.65 | 27.14 | 46 | 13 | 38 |
| 24 Mar | 1392.50 | 20 | 0.75 | 28.96 | 3 | 1 | 25 |
| 21 Mar | 1391.60 | 19.25 | -8.9 | 27.26 | 11 | 1 | 20 |
| 20 Mar | 1377.75 | 26.4 | -6.75 | 28.25 | 23 | 15 | 20 |
| 19 Mar | 1347.30 | 35.25 | -24.85 | 27.33 | 10 | 5 | 5 |
| 18 Mar | 1367.45 | 60.1 | 0 | 2.70 | 0 | 0 | 0 |
| 17 Mar | 1353.05 | 60.1 | 0 | 1.84 | 0 | 0 | 0 |
| 13 Mar | 1353.70 | 60.1 | 0 | 1.79 | 0 | 0 | 0 |
| 7 Mar | 1327.85 | 60.1 | 0 | 0.36 | 0 | 0 | 0 |
| 6 Mar | 1332.85 | 60.1 | 0 | 0.76 | 0 | 0 | 0 |
| 28 Feb | 1284.45 | 60.1 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1340 expiring on 24APR2025
Delta for 1340 PE is -0.07
Historical price for 1340 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 2.95, which was -2.95 lower than the previous day. The implied volatity was 35.92, the open interest changed by -7 which decreased total open position to 87
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 5.55, which was -2 lower than the previous day. The implied volatity was 35.39, the open interest changed by -37 which decreased total open position to 94
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 7.1, which was -11.55 lower than the previous day. The implied volatity was 31.45, the open interest changed by 20 which increased total open position to 133
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 19.55, which was 12.5 higher than the previous day. The implied volatity was 41.32, the open interest changed by 15 which increased total open position to 110
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 6.55, which was -0.65 lower than the previous day. The implied volatity was 28.42, the open interest changed by 11 which increased total open position to 99
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 7.1, which was -1.7 lower than the previous day. The implied volatity was 28.18, the open interest changed by 5 which increased total open position to 88
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 9.45, which was -3.8 lower than the previous day. The implied volatity was 30.59, the open interest changed by -19 which decreased total open position to 82
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 13.55, which was -3 lower than the previous day. The implied volatity was 29.20, the open interest changed by 14 which increased total open position to 100
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 15.6, which was -0.65 lower than the previous day. The implied volatity was 28.65, the open interest changed by 26 which increased total open position to 86
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 16.15, which was -13.8 lower than the previous day. The implied volatity was 30.04, the open interest changed by 11 which increased total open position to 61
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 29.95, which was 2.65 higher than the previous day. The implied volatity was 28.72, the open interest changed by 12 which increased total open position to 50
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 27.3, which was 9.65 higher than the previous day. The implied volatity was 27.14, the open interest changed by 13 which increased total open position to 38
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 20, which was 0.75 higher than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 25
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 19.25, which was -8.9 lower than the previous day. The implied volatity was 27.26, the open interest changed by 1 which increased total open position to 20
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 26.4, which was -6.75 lower than the previous day. The implied volatity was 28.25, the open interest changed by 15 which increased total open position to 20
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 35.25, which was -24.85 lower than the previous day. The implied volatity was 27.33, the open interest changed by 5 which increased total open position to 5
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 60.1, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 60.1, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 60.1, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 7 Mar UNITDSPR was trading at 1327.85. The strike last trading price was 60.1, 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 6 Mar UNITDSPR was trading at 1332.85. The strike last trading price was 60.1, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 28 Feb UNITDSPR was trading at 1284.45. The strike last trading price was 60.1, 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
