UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 01:35 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.44
Gamma: 0.0063
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1389.90 | 33.7 | 7.900000000000002 | 15.63 | 572 | -42 | 311 | |||||||||
| 23 Apr | 1382.30 | 25.75 | -9.549999999999997 | 17.52 | 220 | -11 | 352 | |||||||||
| 22 Apr | 1392.80 | 34.8 | 13.049999999999997 | 17.4 | 1,577 | -224 | 372 | |||||||||
| 21 Apr | 1363.00 | 22.1 | 15.450000000000001 | 24.98 | 4,561 | 122 | 595 | |||||||||
| 20 Apr | 1307.70 | 6.5 | -0.5 | 29.58 | 1,614 | -77 | 470 | |||||||||
| 17 Apr | 1302.90 | 6.9 | 3.3500000000000005 | 26.68 | 952 | -39 | 548 | |||||||||
| 16 Apr | 1254.50 | 3.2 | 0.25 | 31.88 | 406 | -1 | 365 | |||||||||
| 15 Apr | 1252.40 | 2.85 | 0.1499999999999999 | 30.84 | 189 | 0 | 365 | |||||||||
| 13 Apr | 1231.50 | 2.75 | -2.8499999999999996 | 31.97 | 48 | -5 | 366 | |||||||||
| 10 Apr | 1268.20 | 5.4 | 0.20000000000000018 | 27.31 | 155 | 39 | 371 | |||||||||
| 9 Apr | 1249.70 | 5.15 | -0.2 | 29.68 | 164 | -7 | 323 | |||||||||
| 8 Apr | 1248.80 | 5.45 | -0.55 | 29.56 | 388 | 94 | 330 | |||||||||
| 7 Apr | 1238.10 | 5.75 | -0.05 | 31.83 | 256 | 68 | 234 | |||||||||
| 6 Apr | 1236.30 | 5.5 | -0.3 | 30.95 | 60 | 9 | 166 | |||||||||
| 2 Apr | 1221.20 | 5.55 | -3.75 | 29.86 | 109 | 33 | 157 | |||||||||
| 1 Apr | 1249.30 | 9.6 | -0.2 | 29.75 | 128 | 12 | 125 | |||||||||
| 30 Mar | 1218.80 | 9.55 | -7.8 | 34.03 | 109 | 6 | 113 | |||||||||
| 27 Mar | 1253.80 | 16.95 | -16.1 | 33.47 | 61 | 16 | 107 | |||||||||
| 25 Mar | 1311.60 | 32.6 | -9.05 | 30.1 | 166 | 52 | 91 | |||||||||
| 24 Mar | 1328.00 | 42.7 | 21.45 | 30.28 | 36 | 27 | 39 | |||||||||
| 23 Mar | 1275.20 | 21.25 | -7.35 | 29.62 | 3 | 2 | 11 | |||||||||
| 20 Mar | 1300.10 | 28.6 | -4.4 | 27.96 | 2 | 1 | 8 | |||||||||
| 19 Mar | 1288.90 | 33 | -1.85 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 1320.30 | 33 | -1.85 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 1301.40 | 33 | -1.85 | - | 3 | 0 | 7 | |||||||||
| 16 Mar | 1317.40 | 33 | -1.85 | 26.03 | 3 | 0 | 7 | |||||||||
| 13 Mar | 1314.40 | 34.5 | -34.5 | 25.33 | 5 | 2 | 6 | |||||||||
| 12 Mar | 1363.50 | 69 | 0 | 31.95 | 1 | 0 | 3 | |||||||||
| 11 Mar | 1382.10 | 69 | 10 | 24.23 | 1 | 0 | 3 | |||||||||
| 10 Mar | 1407.10 | 59 | 1.5 | - | 9 | 0 | 3 | |||||||||
| 9 Mar | 1355.80 | 59 | 1.5 | 26.4 | 9 | 2 | 2 | |||||||||
| 6 Mar | 1389.80 | 57.5 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 57.5 | 0 | 0.93 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 57.5 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 57.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 57.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 57.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | 57.5 | 0 | - | 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 | 0.15 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 0 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 0 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1360 expiring on 28APR2026
Delta for 1360 CE is 0.92
Historical price for 1360 CE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 33.7, which was 7.900000000000002 higher than the previous day. The implied volatity was 15.63, the open interest changed by -42 which decreased total open position to 311
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 25.75, which was -9.549999999999997 lower than the previous day. The implied volatity was 17.52, the open interest changed by -11 which decreased total open position to 352
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 34.8, which was 13.049999999999997 higher than the previous day. The implied volatity was 17.4, the open interest changed by -224 which decreased total open position to 372
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 22.1, which was 15.450000000000001 higher than the previous day. The implied volatity was 24.98, the open interest changed by 122 which increased total open position to 595
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 29.58, the open interest changed by -77 which decreased total open position to 470
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 6.9, which was 3.3500000000000005 higher than the previous day. The implied volatity was 26.68, the open interest changed by -39 which decreased total open position to 548
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was 31.88, the open interest changed by -1 which decreased total open position to 365
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 2.85, which was 0.1499999999999999 higher than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 365
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 2.75, which was -2.8499999999999996 lower than the previous day. The implied volatity was 31.97, the open interest changed by -5 which decreased total open position to 366
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 5.4, which was 0.20000000000000018 higher than the previous day. The implied volatity was 27.31, the open interest changed by 39 which increased total open position to 371
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 5.15, which was -0.2 lower than the previous day. The implied volatity was 29.68, the open interest changed by -7 which decreased total open position to 323
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was 29.56, the open interest changed by 94 which increased total open position to 330
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 5.75, which was -0.05 lower than the previous day. The implied volatity was 31.83, the open interest changed by 68 which increased total open position to 234
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 5.5, which was -0.3 lower than the previous day. The implied volatity was 30.95, the open interest changed by 9 which increased total open position to 166
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 5.55, which was -3.75 lower than the previous day. The implied volatity was 29.86, the open interest changed by 33 which increased total open position to 157
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 9.6, which was -0.2 lower than the previous day. The implied volatity was 29.75, the open interest changed by 12 which increased total open position to 125
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 9.55, which was -7.8 lower than the previous day. The implied volatity was 34.03, the open interest changed by 6 which increased total open position to 113
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 16.95, which was -16.1 lower than the previous day. The implied volatity was 33.47, the open interest changed by 16 which increased total open position to 107
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 32.6, which was -9.05 lower than the previous day. The implied volatity was 30.1, the open interest changed by 52 which increased total open position to 91
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 42.7, which was 21.45 higher than the previous day. The implied volatity was 30.28, the open interest changed by 27 which increased total open position to 39
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 21.25, which was -7.35 lower than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 11
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 28.6, which was -4.4 lower than the previous day. The implied volatity was 27.96, the open interest changed by 1 which increased total open position to 8
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 33, which was -1.85 lower than the previous day. The implied volatity was -, 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 33, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 33, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 33, which was -1.85 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 7
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 34.5, which was -34.5 lower than the previous day. The implied volatity was 25.33, the open interest changed by 2 which increased total open position to 6
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 3
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 69, which was 10 higher than the previous day. The implied volatity was 24.23, the open interest changed by 0 which decreased total open position to 3
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 59, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 59, which was 1.5 higher than the previous day. The implied volatity was 26.4, the open interest changed by 2 which increased total open position to 2
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was 0.84, 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 57.5, which was 0 lower than the previous day. The implied volatity was 0.93, 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 57.5, which was 0 lower than the previous day. The implied volatity was 0.6, 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 57.5, 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 57.5, 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 57.5, 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 57.5, 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 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 0.15, 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 0.61, 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 0.03, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Apr-2026 (4d) 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -1.01
Gamma: 0.00754
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1389.90 | 4.1 | -2.75 | 24.1 | 914 | -35 | 268 |
| 23 Apr | 1382.30 | 6.65 | -0.5499999999999998 | 22.88 | 380 | 34 | 302 |
| 22 Apr | 1392.80 | 7.05 | -13.55 | 26.28 | 1,482 | -63 | 268 |
| 21 Apr | 1363.00 | 21.05 | -33.8 | 30.79 | 1,045 | 286 | 333 |
| 20 Apr | 1307.70 | 55.1 | -5.75 | 25.2 | 14 | -6 | 47 |
| 17 Apr | 1302.90 | 60.85 | -69.15 | 28.19 | 42 | 14 | 53 |
| 16 Apr | 1254.50 | 130 | 130 | - | 0 | 0 | 39 |
| 15 Apr | 1252.40 | 130 | 130 | - | 0 | 0 | 39 |
| 13 Apr | 1231.50 | 130 | 130 | - | 0 | 0 | 39 |
| 10 Apr | 1268.20 | 130 | 130 | - | 0 | 0 | 39 |
| 9 Apr | 1249.70 | 130 | 25.25 | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 130 | 25.25 | - | 0 | 0 | 39 |
| 7 Apr | 1238.10 | 130 | 25.25 | - | 0 | 0 | 39 |
| 6 Apr | 1236.30 | 130 | 25.25 | - | 0 | 0 | 39 |
| 2 Apr | 1221.20 | 130 | 25.25 | - | 0 | 0 | 39 |
| 1 Apr | 1249.30 | 130 | 25.25 | - | 0 | 0 | 39 |
| 30 Mar | 1218.80 | 130 | 25.25 | 23.02 | 1 | 0 | 39 |
| 27 Mar | 1253.80 | 104.75 | 40.65 | 25.55 | 29 | 15 | 37 |
| 25 Mar | 1311.60 | 64.1 | 2.7 | 26.85 | 1 | 0 | 21 |
| 24 Mar | 1328.00 | 62.1 | -38.9 | 32.64 | 20 | 4 | 19 |
| 23 Mar | 1275.20 | 101 | 25 | 35.98 | 1 | 0 | 16 |
| 20 Mar | 1300.10 | 76 | -9.5 | 28.98 | 11 | -9 | 18 |
| 19 Mar | 1288.90 | 85.5 | 25.5 | 33.01 | 9 | -7 | 29 |
| 18 Mar | 1320.30 | 60 | 4 | - | 0 | 0 | 36 |
| 17 Mar | 1301.40 | 60 | 4 | - | 2 | 0 | 36 |
| 16 Mar | 1317.40 | 60 | 4 | 23.02 | 2 | 0 | 36 |
| 13 Mar | 1314.40 | 56 | 33.05 | 20.37 | 1 | 0 | 36 |
| 12 Mar | 1363.50 | 22.95 | -2.4 | - | 0 | 0 | 36 |
| 11 Mar | 1382.10 | 22.95 | -2.4 | 19.81 | 1 | 0 | 37 |
| 10 Mar | 1407.10 | 25.35 | -21.7 | 25.5 | 45 | -30 | 39 |
| 9 Mar | 1355.80 | 47.05 | -38.15 | 26.68 | 140 | 70 | 70 |
| 6 Mar | 1389.80 | 85.2 | 0 | 2.95 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 85.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 85.2 | 0 | 0.15 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 85.2 | 0 | 1.76 | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 85.2 | 0 | 2.23 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 85.2 | 0 | 2.68 | 0 | 0 | 0 |
| 25 Feb | 1412.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1421.50 | 0 | 0 | 4.07 | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 0 | 0 | 3.87 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 0 | 0 | 2.23 | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 0 | 0 | 2.81 | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 0 | 0 | 4.12 | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 0 | 0 | 4.12 | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 0 | 0 | 3.18 | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 0 | 0 | 3.11 | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 0 | 0 | 3.62 | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 0 | 0 | 3.61 | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 0 | 0 | 3.51 | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | 3.4 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | 1.61 | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | 1.36 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | 1.31 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | 1.7 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 0.56 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | 1.56 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | 0.16 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1360 expiring on 28APR2026
Delta for 1360 PE is -0.2
Historical price for 1360 PE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 4.1, which was -2.75 lower than the previous day. The implied volatity was 24.1, the open interest changed by -35 which decreased total open position to 268
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 6.65, which was -0.5499999999999998 lower than the previous day. The implied volatity was 22.88, the open interest changed by 34 which increased total open position to 302
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 7.05, which was -13.55 lower than the previous day. The implied volatity was 26.28, the open interest changed by -63 which decreased total open position to 268
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 21.05, which was -33.8 lower than the previous day. The implied volatity was 30.79, the open interest changed by 286 which increased total open position to 333
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 55.1, which was -5.75 lower than the previous day. The implied volatity was 25.2, the open interest changed by -6 which decreased total open position to 47
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 60.85, which was -69.15 lower than the previous day. The implied volatity was 28.19, the open interest changed by 14 which increased total open position to 53
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 130, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 130, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 130, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 130, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 130, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 130, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 130, which was 25.25 higher than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 39
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 104.75, which was 40.65 higher than the previous day. The implied volatity was 25.55, the open interest changed by 15 which increased total open position to 37
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 64.1, which was 2.7 higher than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 21
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 62.1, which was -38.9 lower than the previous day. The implied volatity was 32.64, the open interest changed by 4 which increased total open position to 19
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 101, which was 25 higher than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 16
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 76, which was -9.5 lower than the previous day. The implied volatity was 28.98, the open interest changed by -9 which decreased total open position to 18
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 85.5, which was 25.5 higher than the previous day. The implied volatity was 33.01, the open interest changed by -7 which decreased total open position to 29
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 60, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 60, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 60, which was 4 higher than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 36
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 56, which was 33.05 higher than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 36
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 22.95, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 22.95, which was -2.4 lower than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 37
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 25.35, which was -21.7 lower than the previous day. The implied volatity was 25.5, the open interest changed by -30 which decreased total open position to 39
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 47.05, which was -38.15 lower than the previous day. The implied volatity was 26.68, the open interest changed by 70 which increased total open position to 70
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 85.2, which was 0 lower than the previous day. The implied volatity was 2.95, 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 85.2, 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 85.2, which was 0 lower than the previous day. The implied volatity was 0.15, 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 85.2, which was 0 lower than the previous day. The implied volatity was 1.76, 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 85.2, 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 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 85.2, which was 0 lower than the previous day. The implied volatity was 2.68, 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 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 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 4.07, 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 3.87, 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 2.23, 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 2.81, 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 4.12, 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 4.12, 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 3.18, 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 3.11, 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 3.62, 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 3.61, 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 3.51, 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 3.4, 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 1.61, 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 1.36, 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 1.31, 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 1.7, 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 0.79, 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 0.56, 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 1.56, 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 0.16, the open interest changed by 0 which decreased total open position to 0
