UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1380 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 | 78.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 9 Apr | 1451.60 | 78.95 | 4.25 | - | 6 | 2 | 106 | |||
| 8 Apr | 1428.10 | 74.7 | 18.7 | 36.10 | 19 | -11 | 103 | |||
| 7 Apr | 1403.80 | 59.45 | -5.5 | 31.45 | 201 | 0 | 112 | |||
| 4 Apr | 1427.35 | 64.95 | -2.55 | 18.70 | 23 | 6 | 112 | |||
| 3 Apr | 1430.15 | 67.1 | -3.7 | 22.04 | 85 | -2 | 105 | |||
| 2 Apr | 1434.45 | 69.4 | 16.9 | 23.00 | 201 | 1 | 104 | |||
| 1 Apr | 1406.15 | 52.2 | -0.6 | 23.48 | 125 | 25 | 103 | |||
| 28 Mar | 1401.30 | 52.75 | -5.9 | 22.33 | 239 | 2 | 78 | |||
| 27 Mar | 1408.10 | 62 | 25.9 | 24.99 | 413 | -40 | 78 | |||
| 26 Mar | 1361.50 | 36.45 | -3.55 | 26.72 | 106 | 54 | 117 | |||
| 25 Mar | 1365.55 | 39 | -18.1 | 27.06 | 81 | 50 | 62 | |||
| 24 Mar | 1392.50 | 57.1 | -0.9 | 26.29 | 13 | 5 | 11 | |||
| 21 Mar | 1391.60 | 58 | 9.45 | 25.40 | 10 | 4 | 5 | |||
| 20 Mar | 1377.75 | 48.55 | -3.7 | 25.54 | 1 | 0 | 0 | |||
| 19 Mar | 1347.30 | 52.25 | 0 | 1.21 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 1367.45 | 52.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1353.05 | 52.25 | 0 | 0.83 | 0 | 0 | 0 | |||
| 13 Mar | 1353.70 | 52.25 | 0 | 0.69 | 0 | 0 | 0 | |||
| 28 Feb | 1284.45 | 52.25 | 0 | 4.23 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1380 expiring on 24APR2025
Delta for 1380 CE is 0.00
Historical price for 1380 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 78.95, 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 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 78.95, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 106
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 74.7, which was 18.7 higher than the previous day. The implied volatity was 36.10, the open interest changed by -11 which decreased total open position to 103
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 59.45, which was -5.5 lower than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 112
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 64.95, which was -2.55 lower than the previous day. The implied volatity was 18.70, the open interest changed by 6 which increased total open position to 112
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 67.1, which was -3.7 lower than the previous day. The implied volatity was 22.04, the open interest changed by -2 which decreased total open position to 105
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 69.4, which was 16.9 higher than the previous day. The implied volatity was 23.00, the open interest changed by 1 which increased total open position to 104
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 52.2, which was -0.6 lower than the previous day. The implied volatity was 23.48, the open interest changed by 25 which increased total open position to 103
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 52.75, which was -5.9 lower than the previous day. The implied volatity was 22.33, the open interest changed by 2 which increased total open position to 78
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 62, which was 25.9 higher than the previous day. The implied volatity was 24.99, the open interest changed by -40 which decreased total open position to 78
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 36.45, which was -3.55 lower than the previous day. The implied volatity was 26.72, the open interest changed by 54 which increased total open position to 117
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 39, which was -18.1 lower than the previous day. The implied volatity was 27.06, the open interest changed by 50 which increased total open position to 62
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 57.1, which was -0.9 lower than the previous day. The implied volatity was 26.29, the open interest changed by 5 which increased total open position to 11
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 58, which was 9.45 higher than the previous day. The implied volatity was 25.40, the open interest changed by 4 which increased total open position to 5
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 48.55, which was -3.7 lower than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 52.25, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 52.25, 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 1353.05. The strike last trading price was 52.25, which was 0 lower than the previous day. The implied volatity was 0.83, 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 52.25, which was 0 lower than the previous day. The implied volatity was 0.69, 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 52.25, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24APR2025 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.54
Theta: -0.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 5 | -5.15 | 31.73 | 375 | 22 | 198 |
| 9 Apr | 1451.60 | 10 | -3.95 | 32.55 | 355 | 36 | 175 |
| 8 Apr | 1428.10 | 13.65 | -17.3 | 29.15 | 107 | 15 | 138 |
| 7 Apr | 1403.80 | 31.5 | 16.8 | 40.04 | 260 | 9 | 123 |
| 4 Apr | 1427.35 | 13.05 | -2.2 | 26.79 | 101 | -10 | 114 |
| 3 Apr | 1430.15 | 15.2 | -1.8 | 27.76 | 74 | -3 | 124 |
| 2 Apr | 1434.45 | 18.2 | -6.75 | 30.25 | 159 | -5 | 126 |
| 1 Apr | 1406.15 | 25.1 | -4.65 | 28.55 | 196 | 36 | 130 |
| 28 Mar | 1401.30 | 29.95 | 2.85 | 29.65 | 213 | 27 | 94 |
| 27 Mar | 1408.10 | 26.1 | -17.55 | 28.27 | 63 | 2 | 68 |
| 26 Mar | 1361.50 | 43.65 | -4.7 | 25.26 | 63 | 44 | 64 |
| 25 Mar | 1365.55 | 48.7 | 17.6 | 29.01 | 24 | 12 | 18 |
| 24 Mar | 1392.50 | 31.1 | -9.55 | 26.94 | 2 | 0 | 6 |
| 21 Mar | 1391.60 | 40.65 | 0 | 31.76 | 1 | 0 | 5 |
| 20 Mar | 1377.75 | 40.65 | -21.25 | 26.89 | 5 | 1 | 5 |
| 19 Mar | 1347.30 | 61.9 | 16.9 | 31.16 | 6 | 2 | 4 |
| 18 Mar | 1367.45 | 45 | -36.75 | 26.76 | 2 | 0 | 0 |
| 17 Mar | 1353.05 | 81.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1353.70 | 81.75 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1284.45 | 81.75 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1380 expiring on 24APR2025
Delta for 1380 PE is -0.11
Historical price for 1380 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 5, which was -5.15 lower than the previous day. The implied volatity was 31.73, the open interest changed by 22 which increased total open position to 198
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 10, which was -3.95 lower than the previous day. The implied volatity was 32.55, the open interest changed by 36 which increased total open position to 175
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 13.65, which was -17.3 lower than the previous day. The implied volatity was 29.15, the open interest changed by 15 which increased total open position to 138
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 31.5, which was 16.8 higher than the previous day. The implied volatity was 40.04, the open interest changed by 9 which increased total open position to 123
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 13.05, which was -2.2 lower than the previous day. The implied volatity was 26.79, the open interest changed by -10 which decreased total open position to 114
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 15.2, which was -1.8 lower than the previous day. The implied volatity was 27.76, the open interest changed by -3 which decreased total open position to 124
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 18.2, which was -6.75 lower than the previous day. The implied volatity was 30.25, the open interest changed by -5 which decreased total open position to 126
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 25.1, which was -4.65 lower than the previous day. The implied volatity was 28.55, the open interest changed by 36 which increased total open position to 130
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 29.95, which was 2.85 higher than the previous day. The implied volatity was 29.65, the open interest changed by 27 which increased total open position to 94
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 26.1, which was -17.55 lower than the previous day. The implied volatity was 28.27, the open interest changed by 2 which increased total open position to 68
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 43.65, which was -4.7 lower than the previous day. The implied volatity was 25.26, the open interest changed by 44 which increased total open position to 64
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 48.7, which was 17.6 higher than the previous day. The implied volatity was 29.01, the open interest changed by 12 which increased total open position to 18
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 31.1, which was -9.55 lower than the previous day. The implied volatity was 26.94, the open interest changed by 0 which decreased total open position to 6
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 40.65, which was 0 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 5
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 40.65, which was -21.25 lower than the previous day. The implied volatity was 26.89, the open interest changed by 1 which increased total open position to 5
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 61.9, which was 16.9 higher than the previous day. The implied volatity was 31.16, the open interest changed by 2 which increased total open position to 4
On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 45, which was -36.75 lower than the previous day. The implied volatity was 26.76, 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 81.75, 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 1353.70. The strike last trading price was 81.75, 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 81.75, 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
