`
Related Pages for UNITDSPR
[--[65.84.65.76]--]
UNITDSPR
United Spirits Limited
1476.9 25.30 (1.74%)

Back to Option Chain

Historical option data for UNITDSPR

11 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
UNITDSPR 24APR2025 1360 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1476.90 119.2 35.45 - 1 0 49
9 Apr 1451.60 83.05 -0.7 0.00 0 1 0
8 Apr 1428.10 83.05 12.05 26.97 21 -1 47
7 Apr 1403.80 71 -11 29.39 124 7 47
4 Apr 1427.35 81.95 -2.15 18.27 12 5 38
3 Apr 1430.15 84.1 -5.45 23.10 3 -1 34
2 Apr 1434.45 89.55 24.35 27.72 43 -1 34
1 Apr 1406.15 65.75 1.2 23.28 57 9 33
28 Mar 1401.30 65 -7.5 21.21 87 -9 24
27 Mar 1408.10 74.85 29.85 24.34 109 -24 33
26 Mar 1361.50 45 -3.95 25.99 44 19 58
25 Mar 1365.55 48.6 -22 26.89 48 33 39
24 Mar 1392.50 70.6 0 0.00 0 -1 0
21 Mar 1391.60 70.6 10.6 25.57 8 0 7
20 Mar 1377.75 60 19 25.78 3 1 7
19 Mar 1347.30 41 -9.25 23.33 11 3 6
18 Mar 1367.45 50.25 -2.25 22.52 5 2 3
17 Mar 1353.05 52.5 -81.15 27.83 1 0 0
13 Mar 1353.70 133.65 0 - 0 0 0
28 Feb 1284.45 133.65 0 3.02 0 0 0
27 Feb 1335.40 133.65 0 0.27 0 0 0
26 Feb 1347.45 133.65 0 - 0 0 0
25 Feb 1346.10 133.65 0 - 0 0 0
24 Feb 1342.80 0 0 - 0 0 0
21 Feb 1306.50 0 0 1.52 0 0 0
20 Feb 1344.95 0 0 - 0 0 0
19 Feb 1328.85 0 0 0.68 0 0 0
18 Feb 1335.00 0 0 0.00 0 0 0
17 Feb 1349.70 0 0 - 0 0 0
14 Feb 1364.40 0 0 - 0 0 0
13 Feb 1396.85 0 0 - 0 0 0
12 Feb 1397.50 0 0 - 0 0 0
11 Feb 1389.55 0 0 - 0 0 0
10 Feb 1419.50 0 0 - 0 0 0
7 Feb 1427.50 0 0 - 0 0 0
6 Feb 1415.05 0 0 - 0 0 0
5 Feb 1442.00 0 0 - 0 0 0
4 Feb 1482.45 0 0 - 0 0 0
3 Feb 1473.05 0 0 - 0 0 0
1 Feb 1498.10 0 0 - 0 0 0

For United Spirits Limited - strike price 1360 expiring on 24APR2025

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 119.2, which was 35.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49


On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 83.05, which was -0.7 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 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 83.05, which was 12.05 higher than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 47


On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 71, which was -11 lower than the previous day. The implied volatity was 29.39, the open interest changed by 7 which increased total open position to 47


On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 81.95, which was -2.15 lower than the previous day. The implied volatity was 18.27, the open interest changed by 5 which increased total open position to 38


On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 84.1, which was -5.45 lower than the previous day. The implied volatity was 23.10, the open interest changed by -1 which decreased total open position to 34


On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 89.55, which was 24.35 higher than the previous day. The implied volatity was 27.72, the open interest changed by -1 which decreased total open position to 34


On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 65.75, which was 1.2 higher than the previous day. The implied volatity was 23.28, the open interest changed by 9 which increased total open position to 33


On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 65, which was -7.5 lower than the previous day. The implied volatity was 21.21, the open interest changed by -9 which decreased total open position to 24


On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 74.85, which was 29.85 higher than the previous day. The implied volatity was 24.34, the open interest changed by -24 which decreased total open position to 33


On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 45, which was -3.95 lower than the previous day. The implied volatity was 25.99, the open interest changed by 19 which increased total open position to 58


On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 48.6, which was -22 lower than the previous day. The implied volatity was 26.89, the open interest changed by 33 which increased total open position to 39


On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 70.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 70.6, which was 10.6 higher than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 7


On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 60, which was 19 higher than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 7


On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 41, which was -9.25 lower than the previous day. The implied volatity was 23.33, the open interest changed by 3 which increased total open position to 6


On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 50.25, which was -2.25 lower than the previous day. The implied volatity was 22.52, the open interest changed by 2 which increased total open position to 3


On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 52.5, which was -81.15 lower than the previous day. The implied volatity was 27.83, 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 133.65, 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 Feb UNITDSPR was trading at 1284.45. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0


On 27 Feb UNITDSPR was trading at 1335.40. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0


On 26 Feb UNITDSPR was trading at 1347.45. The strike last trading price was 133.65, 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 1346.10. The strike last trading price was 133.65, 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 1342.80. 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 21 Feb UNITDSPR was trading at 1306.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0


On 20 Feb UNITDSPR was trading at 1344.95. 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 1328.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0


On 18 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 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Feb UNITDSPR was trading at 1349.70. 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 14 Feb UNITDSPR was trading at 1364.40. 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 13 Feb UNITDSPR was trading at 1396.85. 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 1397.50. 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 11 Feb UNITDSPR was trading at 1389.55. 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 1419.50. 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 7 Feb UNITDSPR was trading at 1427.50. 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 6 Feb UNITDSPR was trading at 1415.05. 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 1442.00. 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 4 Feb UNITDSPR was trading at 1482.45. 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 1473.05. 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 1498.10. 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


UNITDSPR 24APR2025 1360 PE
Delta: -0.09
Vega: 0.45
Theta: -0.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1476.90 4 -3.45 34.24 231 3 136
9 Apr 1451.60 7.2 -3.05 33.58 140 -20 131
8 Apr 1428.10 10.25 -13.8 31.23 210 8 149
7 Apr 1403.80 24.6 14.35 40.33 291 -38 144
4 Apr 1427.35 9.45 -1.1 27.76 144 -15 182
3 Apr 1430.15 10.5 -2 27.91 153 -7 200
2 Apr 1434.45 13.15 -5.4 30.16 381 -7 208
1 Apr 1406.15 18.55 -4 28.78 125 25 215
28 Mar 1401.30 22 0.9 29.11 239 49 190
27 Mar 1408.10 21.55 -14.9 29.87 112 55 140
26 Mar 1361.50 36.2 -3.75 27.06 73 34 84
25 Mar 1365.55 44.05 16.5 32.50 55 40 49
24 Mar 1392.50 27.55 0.7 29.69 5 3 9
21 Mar 1391.60 26.85 -4.2 28.07 16 3 7
20 Mar 1377.75 31.05 -20.35 26.42 2 1 4
19 Mar 1347.30 51.4 7.25 31.36 4 1 1
18 Mar 1367.45 44.15 0 1.40 0 0 0
17 Mar 1353.05 44.15 0 0.58 0 0 0
13 Mar 1353.70 44.15 0 0.51 0 0 0
28 Feb 1284.45 44.15 0 - 0 0 0
27 Feb 1335.40 44.15 0 - 0 0 0
26 Feb 1347.45 44.15 0 0.52 0 0 0
25 Feb 1346.10 44.15 0 0.52 0 0 0
24 Feb 1342.80 0 0 0.34 0 0 0
21 Feb 1306.50 0 0 - 0 0 0
20 Feb 1344.95 0 0 0.46 0 0 0
19 Feb 1328.85 0 0 - 0 0 0
18 Feb 1335.00 0 0 - 0 0 0
17 Feb 1349.70 0 0 0.77 0 0 0
14 Feb 1364.40 0 0 1.38 0 0 0
13 Feb 1396.85 0 0 2.95 0 0 0
12 Feb 1397.50 0 0 3.01 0 0 0
11 Feb 1389.55 0 0 2.62 0 0 0
10 Feb 1419.50 0 0 3.71 0 0 0
7 Feb 1427.50 0 0 3.93 0 0 0
6 Feb 1415.05 0 0 3.57 0 0 0
5 Feb 1442.00 0 0 4.38 0 0 0
4 Feb 1482.45 0 0 5.96 0 0 0
3 Feb 1473.05 0 0 5.56 0 0 0
1 Feb 1498.10 0 0 6.55 0 0 0

For United Spirits Limited - strike price 1360 expiring on 24APR2025

Delta for 1360 PE is -0.09

Historical price for 1360 PE is as follows

On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 4, which was -3.45 lower than the previous day. The implied volatity was 34.24, the open interest changed by 3 which increased total open position to 136


On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 7.2, which was -3.05 lower than the previous day. The implied volatity was 33.58, the open interest changed by -20 which decreased total open position to 131


On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 10.25, which was -13.8 lower than the previous day. The implied volatity was 31.23, the open interest changed by 8 which increased total open position to 149


On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 24.6, which was 14.35 higher than the previous day. The implied volatity was 40.33, the open interest changed by -38 which decreased total open position to 144


On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 9.45, which was -1.1 lower than the previous day. The implied volatity was 27.76, the open interest changed by -15 which decreased total open position to 182


On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 10.5, which was -2 lower than the previous day. The implied volatity was 27.91, the open interest changed by -7 which decreased total open position to 200


On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 13.15, which was -5.4 lower than the previous day. The implied volatity was 30.16, the open interest changed by -7 which decreased total open position to 208


On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 18.55, which was -4 lower than the previous day. The implied volatity was 28.78, the open interest changed by 25 which increased total open position to 215


On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 22, which was 0.9 higher than the previous day. The implied volatity was 29.11, the open interest changed by 49 which increased total open position to 190


On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 21.55, which was -14.9 lower than the previous day. The implied volatity was 29.87, the open interest changed by 55 which increased total open position to 140


On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 36.2, which was -3.75 lower than the previous day. The implied volatity was 27.06, the open interest changed by 34 which increased total open position to 84


On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 44.05, which was 16.5 higher than the previous day. The implied volatity was 32.50, the open interest changed by 40 which increased total open position to 49


On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 27.55, which was 0.7 higher than the previous day. The implied volatity was 29.69, the open interest changed by 3 which increased total open position to 9


On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 26.85, which was -4.2 lower than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 7


On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 31.05, which was -20.35 lower than the previous day. The implied volatity was 26.42, the open interest changed by 1 which increased total open position to 4


On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 51.4, which was 7.25 higher than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 1


On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 1.40, 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 44.15, which was 0 lower than the previous day. The implied volatity was 0.58, 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 44.15, which was 0 lower than the previous day. The implied volatity was 0.51, 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 44.15, 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 1335.40. The strike last trading price was 44.15, 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 1347.45. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0


On 25 Feb UNITDSPR was trading at 1346.10. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0


On 24 Feb UNITDSPR was trading at 1342.80. The strike last trading price was 0, 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 21 Feb UNITDSPR was trading at 1306.50. 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 20 Feb UNITDSPR was trading at 1344.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0


On 19 Feb UNITDSPR was trading at 1328.85. 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 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 17 Feb UNITDSPR was trading at 1349.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0


On 14 Feb UNITDSPR was trading at 1364.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0


On 13 Feb UNITDSPR was trading at 1396.85. The strike last trading price was 0, 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 12 Feb UNITDSPR was trading at 1397.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0


On 11 Feb UNITDSPR was trading at 1389.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0


On 10 Feb UNITDSPR was trading at 1419.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0


On 7 Feb UNITDSPR was trading at 1427.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0


On 6 Feb UNITDSPR was trading at 1415.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0


On 5 Feb UNITDSPR was trading at 1442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0


On 4 Feb UNITDSPR was trading at 1482.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0


On 3 Feb UNITDSPR was trading at 1473.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0


On 1 Feb UNITDSPR was trading at 1498.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0