UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
20 Feb 2026 04:13 PM IST
| UNITDSPR 24-FEB-2026 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.57
Theta: -1.45
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1379.30 | 11.5 | -10.35 | 17.41 | 128 | -25 | 119 | |||||||||
| 19 Feb | 1397.10 | 24.05 | -21.7 | 12.01 | 26 | -16 | 144 | |||||||||
| 18 Feb | 1424.60 | 45.75 | -3.35 | 13.41 | 2 | -1 | 160 | |||||||||
| 17 Feb | 1424.00 | 48.75 | 14.65 | 19.84 | 43 | -15 | 161 | |||||||||
| 16 Feb | 1401.00 | 34.1 | -2.15 | 22.69 | 26 | 2 | 176 | |||||||||
| 13 Feb | 1402.40 | 36.25 | -9.9 | 22.85 | 27 | 1 | 178 | |||||||||
| 12 Feb | 1417.40 | 46.15 | 2.85 | 15.76 | 10 | 0 | 177 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 1412.90 | 45.05 | 0.45 | 20.61 | 47 | 1 | 177 | |||||||||
| 10 Feb | 1409.90 | 45.35 | 0.4 | 20.23 | 39 | 5 | 177 | |||||||||
| 9 Feb | 1409.80 | 44.55 | 20.25 | 19.01 | 988 | -28 | 174 | |||||||||
| 6 Feb | 1377.00 | 24.3 | 3.75 | 18.7 | 576 | -6 | 183 | |||||||||
| 5 Feb | 1359.40 | 19.35 | -2.15 | 21.69 | 337 | 36 | 191 | |||||||||
| 4 Feb | 1358.10 | 21.7 | -1.35 | 21.89 | 470 | -58 | 156 | |||||||||
| 3 Feb | 1366.10 | 22.3 | 6.45 | 19.62 | 385 | 36 | 215 | |||||||||
| 2 Feb | 1346.50 | 16 | -1.7 | 20.09 | 396 | 24 | 180 | |||||||||
| 1 Feb | 1335.00 | 17.3 | -13.1 | 23.18 | 230 | -11 | 156 | |||||||||
| 30 Jan | 1362.60 | 29.3 | 11.2 | 23.09 | 496 | 11 | 164 | |||||||||
| 29 Jan | 1330.40 | 18.95 | 0.9 | 24.69 | 26 | 9 | 153 | |||||||||
| 28 Jan | 1326.70 | 18.45 | 4.95 | 23.76 | 174 | 60 | 145 | |||||||||
| 27 Jan | 1311.50 | 13.75 | -4.15 | 23.83 | 127 | 50 | 83 | |||||||||
| 23 Jan | 1333.00 | 18.1 | -4.6 | 18.29 | 93 | 31 | 32 | |||||||||
| 22 Jan | 1338.40 | 22.7 | -94.55 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 1320.00 | 22.7 | -94.55 | - | 0 | 0 | 1 | |||||||||
| 20 Jan | 1318.60 | 22.7 | -94.55 | 26.17 | 1 | 0 | 0 | |||||||||
| 19 Jan | 1324.80 | 117.25 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1348.70 | 117.25 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1336.00 | 117.25 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1319.40 | 117.25 | 0 | 2.87 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1327.60 | 117.25 | 0 | 2.18 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1331.00 | 117.25 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1350.20 | 117.25 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1377.80 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1376.60 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1375.50 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1381.60 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1404.20 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1443.70 | 117.25 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1423.80 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1429.70 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1428.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1422.10 | 117.25 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1441.80 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1426.70 | 117.25 | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1406.70 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1391.20 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1424.90 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1451.40 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1442.40 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1447.10 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1437.20 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1436.50 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1435.40 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1429.40 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1455.60 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1431.90 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1421.30 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1440.90 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1447.10 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1451.60 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1445.80 | 117.25 | 0 | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1380 expiring on 24FEB2026
Delta for 1380 CE is 0.55
Historical price for 1380 CE is as follows
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 11.5, which was -10.35 lower than the previous day. The implied volatity was 17.41, the open interest changed by -25 which decreased total open position to 119
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 24.05, which was -21.7 lower than the previous day. The implied volatity was 12.01, the open interest changed by -16 which decreased total open position to 144
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 45.75, which was -3.35 lower than the previous day. The implied volatity was 13.41, the open interest changed by -1 which decreased total open position to 160
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 48.75, which was 14.65 higher than the previous day. The implied volatity was 19.84, the open interest changed by -15 which decreased total open position to 161
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 34.1, which was -2.15 lower than the previous day. The implied volatity was 22.69, the open interest changed by 2 which increased total open position to 176
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 36.25, which was -9.9 lower than the previous day. The implied volatity was 22.85, the open interest changed by 1 which increased total open position to 178
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 46.15, which was 2.85 higher than the previous day. The implied volatity was 15.76, the open interest changed by 0 which decreased total open position to 177
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 45.05, which was 0.45 higher than the previous day. The implied volatity was 20.61, the open interest changed by 1 which increased total open position to 177
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 45.35, which was 0.4 higher than the previous day. The implied volatity was 20.23, the open interest changed by 5 which increased total open position to 177
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 44.55, which was 20.25 higher than the previous day. The implied volatity was 19.01, the open interest changed by -28 which decreased total open position to 174
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 24.3, which was 3.75 higher than the previous day. The implied volatity was 18.7, the open interest changed by -6 which decreased total open position to 183
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 19.35, which was -2.15 lower than the previous day. The implied volatity was 21.69, the open interest changed by 36 which increased total open position to 191
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 21.7, which was -1.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by -58 which decreased total open position to 156
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 22.3, which was 6.45 higher than the previous day. The implied volatity was 19.62, the open interest changed by 36 which increased total open position to 215
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 16, which was -1.7 lower than the previous day. The implied volatity was 20.09, the open interest changed by 24 which increased total open position to 180
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 17.3, which was -13.1 lower than the previous day. The implied volatity was 23.18, the open interest changed by -11 which decreased total open position to 156
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 29.3, which was 11.2 higher than the previous day. The implied volatity was 23.09, the open interest changed by 11 which increased total open position to 164
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 18.95, which was 0.9 higher than the previous day. The implied volatity was 24.69, the open interest changed by 9 which increased total open position to 153
On 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 18.45, which was 4.95 higher than the previous day. The implied volatity was 23.76, the open interest changed by 60 which increased total open position to 145
On 27 Jan UNITDSPR was trading at 1311.50. The strike last trading price was 13.75, which was -4.15 lower than the previous day. The implied volatity was 23.83, the open interest changed by 50 which increased total open position to 83
On 23 Jan UNITDSPR was trading at 1333.00. The strike last trading price was 18.1, which was -4.6 lower than the previous day. The implied volatity was 18.29, the open interest changed by 31 which increased total open position to 32
On 22 Jan UNITDSPR was trading at 1338.40. The strike last trading price was 22.7, which was -94.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan UNITDSPR was trading at 1320.00. The strike last trading price was 22.7, which was -94.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan UNITDSPR was trading at 1318.60. The strike last trading price was 22.7, which was -94.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 0
On 19 Jan UNITDSPR was trading at 1324.80. The strike last trading price was 117.25, 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 16 Jan UNITDSPR was trading at 1348.70. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 13 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 12 Jan UNITDSPR was trading at 1327.60. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 117.25, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 117.25, 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 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 117.25, 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 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 117.25, 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 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 117.25, 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 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 117.25, 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 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 117.25, 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 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 117.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 117.25, 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 29 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 117.25, 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 26 Dec UNITDSPR was trading at 1428.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 117.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 117.25, 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 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 117.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 117.25, 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 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 117.25, 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 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 117.25, 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 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 117.25, 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 15 Dec UNITDSPR was trading at 1442.40. The strike last trading price was 117.25, 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 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 117.25, 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 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 117.25, 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 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 117.25, 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 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 117.25, 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 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 117.25, 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 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 117.25, 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 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 117.25, 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 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 117.25, 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 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 117.25, 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 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 117.25, 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 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 117.25, 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 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 117.25, 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
| UNITDSPR 24FEB2026 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.57
Theta: -1.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1379.30 | 12 | 4.35 | 23.18 | 1,932 | 37 | 379 |
| 19 Feb | 1397.10 | 6.1 | 2.75 | 22.84 | 344 | -54 | 342 |
| 18 Feb | 1424.60 | 3.4 | -1.55 | 25.04 | 275 | -31 | 396 |
| 17 Feb | 1424.00 | 4.85 | -5.65 | 26.03 | 580 | 89 | 424 |
| 16 Feb | 1401.00 | 10.35 | -3.3 | 25.16 | 359 | -63 | 334 |
| 13 Feb | 1402.40 | 13.25 | 3.4 | 24.39 | 646 | 242 | 400 |
| 12 Feb | 1417.40 | 9.75 | -0.65 | 25.57 | 130 | 5 | 158 |
| 11 Feb | 1412.90 | 10.1 | -1.7 | 23.14 | 148 | -8 | 153 |
| 10 Feb | 1409.90 | 12.2 | -0.55 | 24.58 | 121 | 35 | 161 |
| 9 Feb | 1409.80 | 13.25 | -12.9 | 24.71 | 243 | 62 | 126 |
| 6 Feb | 1377.00 | 25.95 | -8.1 | 22.52 | 32 | 15 | 62 |
| 5 Feb | 1359.40 | 34.05 | -2.95 | 19.91 | 4 | 0 | 48 |
| 4 Feb | 1358.10 | 36.5 | 3.05 | 22.96 | 8 | 1 | 49 |
| 3 Feb | 1366.10 | 34.75 | -13 | 23.74 | 14 | 10 | 48 |
| 2 Feb | 1346.50 | 46.25 | -11.6 | 24.11 | 39 | 0 | 36 |
| 1 Feb | 1335.00 | 57.8 | 12.25 | 28.33 | 4 | 1 | 37 |
| 30 Jan | 1362.60 | 46.9 | -25.45 | 30.14 | 18 | 0 | 35 |
| 29 Jan | 1330.40 | 72.35 | 24.75 | - | 0 | 0 | 0 |
| 28 Jan | 1326.70 | 72.35 | 24.75 | - | 0 | 0 | 35 |
| 27 Jan | 1311.50 | 72.35 | 24.75 | 24.77 | 31 | 23 | 35 |
| 23 Jan | 1333.00 | 47.6 | -13.25 | 19.81 | 11 | 7 | 12 |
| 22 Jan | 1338.40 | 60.85 | -19.65 | 27.81 | 4 | 2 | 3 |
| 21 Jan | 1320.00 | 80.5 | 34.45 | 31.98 | 1 | 0 | 0 |
| 20 Jan | 1318.60 | 46.05 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1324.80 | 46.05 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1348.70 | 46.05 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1336.00 | 46.05 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1319.40 | 46.05 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1327.60 | 46.05 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1331.00 | 46.05 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1350.20 | 46.05 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1377.80 | 46.05 | 0 | 0.92 | 0 | 0 | 0 |
| 6 Jan | 1376.60 | 46.05 | 0 | 0.96 | 0 | 0 | 0 |
| 5 Jan | 1375.50 | 46.05 | 0 | 0.92 | 0 | 0 | 0 |
| 2 Jan | 1381.60 | 46.05 | 0 | 1.2 | 0 | 0 | 0 |
| 1 Jan | 1404.20 | 46.05 | 0 | 2.47 | 0 | 0 | 0 |
| 31 Dec | 1443.70 | 46.05 | - | - | 0 | 0 | 0 |
| 30 Dec | 1423.80 | 46.05 | 0 | 3.64 | 0 | 0 | 0 |
| 29 Dec | 1429.70 | 46.05 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 1428.40 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 1422.10 | 46.05 | - | - | 0 | 0 | 0 |
| 23 Dec | 1441.80 | 46.05 | 0 | 4.01 | 0 | 0 | 0 |
| 22 Dec | 1426.70 | 46.05 | - | - | 0 | 0 | 0 |
| 19 Dec | 1406.70 | 46.05 | 0 | 2.4 | 0 | 0 | 0 |
| 18 Dec | 1391.20 | 46.05 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 1424.90 | 46.05 | 0 | 2.96 | 0 | 0 | 0 |
| 16 Dec | 1451.40 | 46.05 | 0 | 4.12 | 0 | 0 | 0 |
| 15 Dec | 1442.40 | 46.05 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1447.10 | 46.05 | 0 | 3.84 | 0 | 0 | 0 |
| 11 Dec | 1437.20 | 46.05 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1436.50 | 46.05 | 0 | 3.45 | 0 | 0 | 0 |
| 9 Dec | 1435.40 | 46.05 | 0 | 3.44 | 0 | 0 | 0 |
| 8 Dec | 1429.40 | 46.05 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1455.60 | 46.05 | 0 | 4.14 | 0 | 0 | 0 |
| 4 Dec | 1431.90 | 46.05 | 0 | 3.29 | 0 | 0 | 0 |
| 3 Dec | 1421.30 | 46.05 | 0 | 3.09 | 0 | 0 | 0 |
| 2 Dec | 1440.90 | 46.05 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1447.10 | 46.05 | 0 | 3.87 | 0 | 0 | 0 |
| 28 Nov | 1451.60 | 46.05 | 0 | 3.98 | 0 | 0 | 0 |
| 27 Nov | 1445.80 | 46.05 | 0 | 3.74 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1380 expiring on 24FEB2026
Delta for 1380 PE is -0.46
Historical price for 1380 PE is as follows
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 12, which was 4.35 higher than the previous day. The implied volatity was 23.18, the open interest changed by 37 which increased total open position to 379
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 6.1, which was 2.75 higher than the previous day. The implied volatity was 22.84, the open interest changed by -54 which decreased total open position to 342
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 3.4, which was -1.55 lower than the previous day. The implied volatity was 25.04, the open interest changed by -31 which decreased total open position to 396
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 4.85, which was -5.65 lower than the previous day. The implied volatity was 26.03, the open interest changed by 89 which increased total open position to 424
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 10.35, which was -3.3 lower than the previous day. The implied volatity was 25.16, the open interest changed by -63 which decreased total open position to 334
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 13.25, which was 3.4 higher than the previous day. The implied volatity was 24.39, the open interest changed by 242 which increased total open position to 400
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 9.75, which was -0.65 lower than the previous day. The implied volatity was 25.57, the open interest changed by 5 which increased total open position to 158
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 10.1, which was -1.7 lower than the previous day. The implied volatity was 23.14, the open interest changed by -8 which decreased total open position to 153
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 12.2, which was -0.55 lower than the previous day. The implied volatity was 24.58, the open interest changed by 35 which increased total open position to 161
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 13.25, which was -12.9 lower than the previous day. The implied volatity was 24.71, the open interest changed by 62 which increased total open position to 126
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 25.95, which was -8.1 lower than the previous day. The implied volatity was 22.52, the open interest changed by 15 which increased total open position to 62
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 34.05, which was -2.95 lower than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 48
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 36.5, which was 3.05 higher than the previous day. The implied volatity was 22.96, the open interest changed by 1 which increased total open position to 49
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 34.75, which was -13 lower than the previous day. The implied volatity was 23.74, the open interest changed by 10 which increased total open position to 48
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 46.25, which was -11.6 lower than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 36
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 57.8, which was 12.25 higher than the previous day. The implied volatity was 28.33, the open interest changed by 1 which increased total open position to 37
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 46.9, which was -25.45 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 35
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 72.35, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 72.35, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 27 Jan UNITDSPR was trading at 1311.50. The strike last trading price was 72.35, which was 24.75 higher than the previous day. The implied volatity was 24.77, the open interest changed by 23 which increased total open position to 35
On 23 Jan UNITDSPR was trading at 1333.00. The strike last trading price was 47.6, which was -13.25 lower than the previous day. The implied volatity was 19.81, the open interest changed by 7 which increased total open position to 12
On 22 Jan UNITDSPR was trading at 1338.40. The strike last trading price was 60.85, which was -19.65 lower than the previous day. The implied volatity was 27.81, the open interest changed by 2 which increased total open position to 3
On 21 Jan UNITDSPR was trading at 1320.00. The strike last trading price was 80.5, which was 34.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 0
On 20 Jan UNITDSPR was trading at 1318.60. The strike last trading price was 46.05, 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 Jan UNITDSPR was trading at 1324.80. The strike last trading price was 46.05, 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 Jan UNITDSPR was trading at 1348.70. The strike last trading price was 46.05, 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 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 46.05, 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 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 46.05, 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 Jan UNITDSPR was trading at 1327.60. The strike last trading price was 46.05, 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 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 46.05, 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 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 46.05, 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 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 46.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 29 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 46.05, 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 Dec UNITDSPR was trading at 1428.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 46.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 46.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 46.05, 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 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 46.05, 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 15 Dec UNITDSPR was trading at 1442.40. The strike last trading price was 46.05, 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 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 46.05, 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 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 46.05, 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 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 46.05, 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 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 46.05, 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 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
