UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 04:10 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.01
Theta: -1.27
Gamma: 0.01311
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1391.90 | 17.45 | 3.1999999999999993 | 18.55 | 4,366 | -33 | 260 | |||||||||
| 23 Apr | 1382.30 | 13.5 | -9.899999999999999 | 17.85 | 417 | 87 | 290 | |||||||||
| 22 Apr | 1392.80 | 22.4 | 8.849999999999998 | 21.26 | 2,493 | -36 | 202 | |||||||||
| 21 Apr | 1363.00 | 13.9 | 10.05 | 27.73 | 2,555 | 156 | 239 | |||||||||
| 20 Apr | 1307.70 | 3.7 | -0.75 | 30.08 | 402 | -11 | 83 | |||||||||
| 17 Apr | 1302.90 | 4.2 | 2.25 | 27.57 | 289 | -35 | 87 | |||||||||
| 16 Apr | 1254.50 | 2.1 | -0.10000000000000009 | 32.8 | 15 | -8 | 125 | |||||||||
| 15 Apr | 1252.40 | 2.2 | 0 | 32.28 | 16 | 8 | 132 | |||||||||
| 13 Apr | 1231.50 | 1.95 | -1.7 | 33.52 | 8 | -1 | 124 | |||||||||
| 10 Apr | 1268.20 | 3.65 | 0 | 28.01 | 1 | 0 | 126 | |||||||||
| 9 Apr | 1249.70 | 3.65 | -0.35 | 30.47 | 10 | 0 | 126 | |||||||||
| 8 Apr | 1248.80 | 4 | -0.45 | 30.53 | 113 | 55 | 127 | |||||||||
| 7 Apr | 1238.10 | 4.15 | 0.3 | 32.4 | 6 | -1 | 72 | |||||||||
| 6 Apr | 1236.30 | 3.85 | -0.2 | 31.29 | 27 | 6 | 73 | |||||||||
| 2 Apr | 1221.20 | 4.1 | -2.75 | 30.47 | 52 | -11 | 67 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 1249.30 | 7 | -0.45 | 29.99 | 78 | 8 | 73 | |||||||||
| 30 Mar | 1218.80 | 7.5 | -6 | 34.57 | 127 | 10 | 64 | |||||||||
| 27 Mar | 1253.80 | 13 | -13.75 | 33.33 | 84 | 29 | 55 | |||||||||
| 25 Mar | 1311.60 | 25.75 | -3.75 | 29.96 | 51 | 18 | 25 | |||||||||
| 24 Mar | 1328.00 | 29.5 | 7.05 | 26.99 | 6 | -1 | 6 | |||||||||
| 23 Mar | 1275.20 | 22.45 | 9 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 1300.10 | 22.45 | 9 | 27.9 | 2 | 0 | 5 | |||||||||
| 19 Mar | 1288.90 | 13.45 | -14.15 | 21.94 | 2 | 0 | 6 | |||||||||
| 18 Mar | 1320.30 | 27.6 | -50.4 | 26.13 | 1 | 0 | 5 | |||||||||
| 17 Mar | 1301.40 | 78 | 50.6 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 1317.40 | 78 | 50.6 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 78 | 50.6 | - | 0 | 0 | 5 | |||||||||
| 12 Mar | 1363.50 | 78 | 50.6 | - | 0 | 0 | 5 | |||||||||
| 11 Mar | 1382.10 | 78 | 50.6 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 1407.10 | 78 | 50.6 | 25.63 | 1 | 0 | 4 | |||||||||
| 9 Mar | 1355.80 | 27.4 | -22.4 | - | 0 | 0 | 4 | |||||||||
| 6 Mar | 1389.80 | 27.4 | -22.4 | - | 0 | 4 | 0 | |||||||||
| 5 Mar | 1325.80 | 27.4 | -22.4 | 20.69 | 4 | 2 | 2 | |||||||||
| 4 Mar | 1316.80 | 49.8 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 49.8 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | 49.8 | 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 | 0.16 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 0 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 0 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1380 expiring on 28APR2026
Delta for 1380 CE is 0.66
Historical price for 1380 CE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 17.45, which was 3.1999999999999993 higher than the previous day. The implied volatity was 18.55, the open interest changed by -33 which decreased total open position to 260
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 13.5, which was -9.899999999999999 lower than the previous day. The implied volatity was 17.85, the open interest changed by 87 which increased total open position to 290
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 22.4, which was 8.849999999999998 higher than the previous day. The implied volatity was 21.26, the open interest changed by -36 which decreased total open position to 202
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 13.9, which was 10.05 higher than the previous day. The implied volatity was 27.73, the open interest changed by 156 which increased total open position to 239
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was 30.08, the open interest changed by -11 which decreased total open position to 83
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 4.2, which was 2.25 higher than the previous day. The implied volatity was 27.57, the open interest changed by -35 which decreased total open position to 87
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 2.1, which was -0.10000000000000009 lower than the previous day. The implied volatity was 32.8, the open interest changed by -8 which decreased total open position to 125
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 32.28, the open interest changed by 8 which increased total open position to 132
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 1.95, which was -1.7 lower than the previous day. The implied volatity was 33.52, the open interest changed by -1 which decreased total open position to 124
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 126
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 126
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 4, which was -0.45 lower than the previous day. The implied volatity was 30.53, the open interest changed by 55 which increased total open position to 127
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 4.15, which was 0.3 higher than the previous day. The implied volatity was 32.4, the open interest changed by -1 which decreased total open position to 72
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 3.85, which was -0.2 lower than the previous day. The implied volatity was 31.29, the open interest changed by 6 which increased total open position to 73
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 4.1, which was -2.75 lower than the previous day. The implied volatity was 30.47, the open interest changed by -11 which decreased total open position to 67
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was 29.99, the open interest changed by 8 which increased total open position to 73
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 7.5, which was -6 lower than the previous day. The implied volatity was 34.57, the open interest changed by 10 which increased total open position to 64
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 13, which was -13.75 lower than the previous day. The implied volatity was 33.33, the open interest changed by 29 which increased total open position to 55
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 25.75, which was -3.75 lower than the previous day. The implied volatity was 29.96, the open interest changed by 18 which increased total open position to 25
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 29.5, which was 7.05 higher than the previous day. The implied volatity was 26.99, the open interest changed by -1 which decreased total open position to 6
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 22.45, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 22.45, which was 9 higher than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 5
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 13.45, which was -14.15 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 6
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 27.6, which was -50.4 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 5
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 78, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 78, which was 50.6 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 78, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 78, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 78, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 78, which was 50.6 higher than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 4
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 27.4, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 27.4, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 27.4, which was -22.4 lower than the previous day. The implied volatity was 20.69, the open interest changed by 2 which increased total open position to 2
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 49.8, which was 0 lower than the previous day. The implied volatity was 1.62, 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 49.8, which was 0 lower than the previous day. The implied volatity was 0.17, 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 49.8, 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 49.8, 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 49.8, 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 0.16, 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 0.38, 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 0.77, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Apr-2026 (4d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -1.32
Gamma: 0.0113
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1391.90 | 8.5 | -6.449999999999999 | 22.01 | 2,098 | 34 | 242 |
| 23 Apr | 1382.30 | 15.1 | 1.25 | 24.95 | 379 | 9 | 209 |
| 22 Apr | 1392.80 | 14.05 | -59.900000000000006 | 26.93 | 507 | 193 | 199 |
| 21 Apr | 1363.00 | 73.95 | 73.95 | 33.59 | 0 | 0 | 6 |
| 20 Apr | 1307.70 | 73.95 | -36.05 | 33.59 | 11 | -5 | 5 |
| 17 Apr | 1302.90 | 110 | 110 | - | 0 | 0 | 10 |
| 16 Apr | 1254.50 | 110 | 110 | - | 0 | 0 | 10 |
| 15 Apr | 1252.40 | 110 | 110 | - | 0 | 0 | 10 |
| 13 Apr | 1231.50 | 110 | 110 | 21.05 | 0 | 0 | 10 |
| 10 Apr | 1268.20 | 110 | -21.55000000000001 | 21.05 | 1 | 0 | 11 |
| 9 Apr | 1249.70 | 131.55 | 13.25 | 37.79 | 1 | 0 | 11 |
| 8 Apr | 1248.80 | 118.3 | -31.3 | 29.66 | 1 | 0 | 10 |
| 7 Apr | 1238.10 | 149.6 | 64.6 | - | 0 | 0 | 10 |
| 6 Apr | 1236.30 | 149.6 | 64.6 | - | 0 | 0 | 10 |
| 2 Apr | 1221.20 | 149.6 | 64.6 | - | 0 | 0 | 10 |
| 1 Apr | 1249.30 | 149.6 | 64.6 | - | 0 | 0 | 10 |
| 30 Mar | 1218.80 | 149.6 | 64.6 | 24.99 | 9 | 8 | 9 |
| 27 Mar | 1253.80 | 85 | -12.2 | - | 0 | 0 | 1 |
| 25 Mar | 1311.60 | 85 | -12.2 | 31.96 | 1 | 0 | 0 |
| 24 Mar | 1328.00 | 97.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1275.20 | 97.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1300.10 | 97.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1288.90 | 97.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 97.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1301.40 | 97.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 97.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 97.2 | 0 | 0.02 | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 97.2 | 0 | 0.01 | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 97.2 | 0 | 1.13 | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 97.2 | 0 | 2.66 | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 97.2 | 0 | 0.2 | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 97.2 | 0 | 1.68 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 97.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 97.2 | 0 | 0.43 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 97.2 | 0 | 0.77 | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 97.2 | 0 | 1.22 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 97.2 | 0 | 1.7 | 0 | 0 | 0 |
| 25 Feb | 1412.50 | 97.2 | 0 | 2.77 | 0 | 0 | 0 |
| 24 Feb | 1421.50 | 0 | 0 | 3.12 | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 0 | 0 | 2.92 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 0 | 0 | 1.28 | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 0 | 0 | 1.87 | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 0 | 0 | 3.21 | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 0 | 0 | 3.22 | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 0 | 0 | 2.27 | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 0 | 0 | 2.75 | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 0 | 0 | 2.74 | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 0 | 0 | 2.64 | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | 2.53 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | 0.8 | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | 0.52 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | 0.47 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | 0.84 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 0.7 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | 0.77 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1380 expiring on 28APR2026
Delta for 1380 PE is -0.37
Historical price for 1380 PE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 8.5, which was -6.449999999999999 lower than the previous day. The implied volatity was 22.01, the open interest changed by 34 which increased total open position to 242
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 15.1, which was 1.25 higher than the previous day. The implied volatity was 24.95, the open interest changed by 9 which increased total open position to 209
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 14.05, which was -59.900000000000006 lower than the previous day. The implied volatity was 26.93, the open interest changed by 193 which increased total open position to 199
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 73.95, which was 73.95 higher than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 6
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 73.95, which was -36.05 lower than the previous day. The implied volatity was 33.59, the open interest changed by -5 which decreased total open position to 5
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 10
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 110, which was -21.55000000000001 lower than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 11
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 131.55, which was 13.25 higher than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 11
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 118.3, which was -31.3 lower than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 10
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 149.6, which was 64.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 149.6, which was 64.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 149.6, which was 64.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 149.6, which was 64.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 149.6, which was 64.6 higher than the previous day. The implied volatity was 24.99, the open interest changed by 8 which increased total open position to 9
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 85, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 85, which was -12.2 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 0
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 97.2, 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 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 97.2, 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 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 97.2, 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 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 97.2, 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 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 97.2, 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 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 97.2, 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 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 97.2, 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 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 97.2, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 97.2, which was 0 lower than the previous day. The implied volatity was 0.01, 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 97.2, which was 0 lower than the previous day. The implied volatity was 1.13, 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 97.2, which was 0 lower than the previous day. The implied volatity was 2.66, 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 97.2, which was 0 lower than the previous day. The implied volatity was 0.2, 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 97.2, which was 0 lower than the previous day. The implied volatity was 1.68, 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 97.2, 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 97.2, which was 0 lower than the previous day. The implied volatity was 0.43, 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 97.2, 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 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 97.2, which was 0 lower than the previous day. The implied volatity was 1.22, 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 97.2, 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 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 97.2, which was 0 lower than the previous day. The implied volatity was 2.77, 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 3.12, 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 2.92, 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 1.28, 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 1.87, 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 3.21, 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 3.22, 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 2.27, 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 2.22, 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 2.75, 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 2.74, 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 2.64, 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 2.53, 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 0.8, 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 0.52, 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 0.47, 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 0.84, 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 0.7, 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 0.77, 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
