UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 01:35 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -1.5
Gamma: 0.01165
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1389.90 | 8.7 | 1.5999999999999996 | 21.46 | 2,556 | 178 | 1,033 | |||||||||
| 23 Apr | 1382.30 | 6.95 | -7.1000000000000005 | 20.54 | 1,332 | -91 | 844 | |||||||||
| 22 Apr | 1392.80 | 13.5 | 5.35 | 23.27 | 5,391 | -102 | 935 | |||||||||
| 21 Apr | 1363.00 | 8.4 | 5.95 | 27.34 | 4,918 | -211 | 1,027 | |||||||||
| 20 Apr | 1307.70 | 2.25 | -0.5 | 30.89 | 2,481 | 137 | 1,222 | |||||||||
| 17 Apr | 1302.90 | 2.75 | 1.3 | 28.78 | 2,585 | -511 | 1,084 | |||||||||
| 16 Apr | 1254.50 | 1.55 | 0.050000000000000044 | 34.48 | 1,450 | -87 | 1,625 | |||||||||
| 15 Apr | 1252.40 | 1.4 | -0.15000000000000013 | 33.43 | 309 | 104 | 1,712 | |||||||||
| 13 Apr | 1231.50 | 1.5 | -1.15 | 35.05 | 844 | 54 | 1,607 | |||||||||
| 10 Apr | 1268.20 | 2.65 | -0.1499999999999999 | 29.39 | 1,133 | -217 | 1,554 | |||||||||
| 9 Apr | 1249.70 | 3 | 0 | 32.3 | 342 | 65 | 1,768 | |||||||||
| 8 Apr | 1248.80 | 3.05 | -0.25 | 31.72 | 687 | 374 | 1,697 | |||||||||
| 7 Apr | 1238.10 | 3.15 | 0.05 | 33.36 | 551 | 209 | 1,320 | |||||||||
| 6 Apr | 1236.30 | 3.05 | -0.15 | 32.57 | 346 | -23 | 1,110 | |||||||||
| 2 Apr | 1221.20 | 3.2 | -1.85 | 31.45 | 871 | 148 | 1,133 | |||||||||
| 1 Apr | 1249.30 | 5.1 | -0.7 | 30.3 | 1,304 | 291 | 986 | |||||||||
| 30 Mar | 1218.80 | 6.1 | -4.2 | 35.44 | 841 | -50 | 694 | |||||||||
| 27 Mar | 1253.80 | 10.2 | -10.9 | 33.61 | 1,578 | -76 | 771 | |||||||||
| 25 Mar | 1311.60 | 20.7 | -4.85 | 30.32 | 2,676 | 124 | 861 | |||||||||
| 24 Mar | 1328.00 | 27.5 | 13.95 | 30 | 1,079 | -3 | 739 | |||||||||
| 23 Mar | 1275.20 | 13.5 | -3.55 | 29.69 | 417 | 88 | 736 | |||||||||
| 20 Mar | 1300.10 | 16.9 | 2.15 | 27.38 | 568 | 157 | 647 | |||||||||
| 19 Mar | 1288.90 | 15.9 | -3.05 | 26.99 | 596 | 364 | 479 | |||||||||
| 18 Mar | 1320.30 | 19.95 | 3.8 | 23.94 | 140 | 18 | 116 | |||||||||
| 17 Mar | 1301.40 | 16.4 | -6.3 | 24.95 | 105 | 43 | 97 | |||||||||
| 16 Mar | 1317.40 | 22.7 | 0.8 | 27.52 | 35 | 12 | 54 | |||||||||
| 13 Mar | 1314.40 | 21.65 | -14.65 | 25.36 | 60 | -9 | 42 | |||||||||
| 12 Mar | 1363.50 | 36.3 | -11.25 | 24.46 | 14 | 3 | 51 | |||||||||
| 11 Mar | 1382.10 | 47.55 | -10.45 | 24.21 | 11 | 3 | 48 | |||||||||
| 10 Mar | 1407.10 | 58 | 22 | 21.86 | 19 | -2 | 45 | |||||||||
| 9 Mar | 1355.80 | 36 | -18.75 | 24.36 | 60 | 13 | 53 | |||||||||
| 6 Mar | 1389.80 | 56.2 | 34.6 | 23.97 | 66 | 38 | 43 | |||||||||
| 5 Mar | 1325.80 | 21 | -1.15 | 20.98 | 11 | 4 | 8 | |||||||||
| 4 Mar | 1316.80 | 22.5 | -20.45 | 20.38 | 4 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 42.95 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 42.95 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 42.95 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | 42.95 | 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 | 0.17 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | 0 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | 0 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | 0 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 0 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 0 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 0 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 1330.40 | 0 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1400 expiring on 28APR2026
Delta for 1400 CE is 0.38
Historical price for 1400 CE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 8.7, which was 1.5999999999999996 higher than the previous day. The implied volatity was 21.46, the open interest changed by 178 which increased total open position to 1033
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 6.95, which was -7.1000000000000005 lower than the previous day. The implied volatity was 20.54, the open interest changed by -91 which decreased total open position to 844
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 13.5, which was 5.35 higher than the previous day. The implied volatity was 23.27, the open interest changed by -102 which decreased total open position to 935
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 8.4, which was 5.95 higher than the previous day. The implied volatity was 27.34, the open interest changed by -211 which decreased total open position to 1027
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 2.25, which was -0.5 lower than the previous day. The implied volatity was 30.89, the open interest changed by 137 which increased total open position to 1222
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 2.75, which was 1.3 higher than the previous day. The implied volatity was 28.78, the open interest changed by -511 which decreased total open position to 1084
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 1.55, which was 0.050000000000000044 higher than the previous day. The implied volatity was 34.48, the open interest changed by -87 which decreased total open position to 1625
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 1.4, which was -0.15000000000000013 lower than the previous day. The implied volatity was 33.43, the open interest changed by 104 which increased total open position to 1712
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 35.05, the open interest changed by 54 which increased total open position to 1607
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 2.65, which was -0.1499999999999999 lower than the previous day. The implied volatity was 29.39, the open interest changed by -217 which decreased total open position to 1554
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 32.3, the open interest changed by 65 which increased total open position to 1768
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 31.72, the open interest changed by 374 which increased total open position to 1697
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was 33.36, the open interest changed by 209 which increased total open position to 1320
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was 32.57, the open interest changed by -23 which decreased total open position to 1110
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 3.2, which was -1.85 lower than the previous day. The implied volatity was 31.45, the open interest changed by 148 which increased total open position to 1133
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 5.1, which was -0.7 lower than the previous day. The implied volatity was 30.3, the open interest changed by 291 which increased total open position to 986
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 6.1, which was -4.2 lower than the previous day. The implied volatity was 35.44, the open interest changed by -50 which decreased total open position to 694
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 10.2, which was -10.9 lower than the previous day. The implied volatity was 33.61, the open interest changed by -76 which decreased total open position to 771
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 20.7, which was -4.85 lower than the previous day. The implied volatity was 30.32, the open interest changed by 124 which increased total open position to 861
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 27.5, which was 13.95 higher than the previous day. The implied volatity was 30, the open interest changed by -3 which decreased total open position to 739
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 13.5, which was -3.55 lower than the previous day. The implied volatity was 29.69, the open interest changed by 88 which increased total open position to 736
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 16.9, which was 2.15 higher than the previous day. The implied volatity was 27.38, the open interest changed by 157 which increased total open position to 647
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 15.9, which was -3.05 lower than the previous day. The implied volatity was 26.99, the open interest changed by 364 which increased total open position to 479
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 19.95, which was 3.8 higher than the previous day. The implied volatity was 23.94, the open interest changed by 18 which increased total open position to 116
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 16.4, which was -6.3 lower than the previous day. The implied volatity was 24.95, the open interest changed by 43 which increased total open position to 97
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 22.7, which was 0.8 higher than the previous day. The implied volatity was 27.52, the open interest changed by 12 which increased total open position to 54
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 21.65, which was -14.65 lower than the previous day. The implied volatity was 25.36, the open interest changed by -9 which decreased total open position to 42
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 36.3, which was -11.25 lower than the previous day. The implied volatity was 24.46, the open interest changed by 3 which increased total open position to 51
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 47.55, which was -10.45 lower than the previous day. The implied volatity was 24.21, the open interest changed by 3 which increased total open position to 48
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 58, which was 22 higher than the previous day. The implied volatity was 21.86, the open interest changed by -2 which decreased total open position to 45
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 36, which was -18.75 lower than the previous day. The implied volatity was 24.36, the open interest changed by 13 which increased total open position to 53
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 56.2, which was 34.6 higher than the previous day. The implied volatity was 23.97, the open interest changed by 38 which increased total open position to 43
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 21, which was -1.15 lower than the previous day. The implied volatity was 20.98, the open interest changed by 4 which increased total open position to 8
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 22.5, which was -20.45 lower than the previous day. The implied volatity was 20.38, 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 42.95, which was 0 lower than the previous day. The implied volatity was 0.37, 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 42.95, which was 0 lower than the previous day. The implied volatity was 0, 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 42.95, which was 0 lower than the previous day. The implied volatity was 0.07, 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 42.95, 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 0.17, 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 0.42, 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 0.03, 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 0.99, 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 1.2, 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 0.15, 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 1.54, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Apr-2026 (4d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.01
Theta: -1.69
Gamma: 0.00949
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1389.90 | 21.4 | -6.5 | 26.9 | 1,414 | 25 | 499 |
| 23 Apr | 1382.30 | 27.65 | 3.1999999999999993 | 26.8 | 143 | -29 | 475 |
| 22 Apr | 1392.80 | 24.7 | -22.650000000000002 | 28.16 | 729 | 35 | 505 |
| 21 Apr | 1363.00 | 46.2 | -45.2 | 32.74 | 514 | -197 | 470 |
| 20 Apr | 1307.70 | 92.45 | -3.75 | 36.14 | 93 | -8 | 666 |
| 17 Apr | 1302.90 | 96.1 | -46.900000000000006 | 24.2 | 84 | -17 | 674 |
| 16 Apr | 1254.50 | 143 | 1 | 33.81 | 6 | 1 | 692 |
| 15 Apr | 1252.40 | 142 | 12 | 33.25 | 2 | 1 | 692 |
| 13 Apr | 1231.50 | 130 | 130 | 40.86 | 0 | 0 | 691 |
| 10 Apr | 1268.20 | 130 | -10 | 27.92 | 11 | 6 | 692 |
| 9 Apr | 1249.70 | 140 | -4.25 | 23.72 | 11 | -2 | 685 |
| 8 Apr | 1248.80 | 144.25 | -11.75 | 12.44 | 23 | 4 | 686 |
| 7 Apr | 1238.10 | 156 | -1.5 | 17.27 | 11 | 0 | 678 |
| 6 Apr | 1236.30 | 157.5 | -22.25 | 25.61 | 1 | 0 | 679 |
| 2 Apr | 1221.20 | 173.9 | 22.3 | 41.69 | 36 | 4 | 678 |
| 1 Apr | 1249.30 | 151.2 | -30.85 | 38.83 | 87 | 10 | 674 |
| 30 Mar | 1218.80 | 179.3 | 33.2 | 43.2 | 370 | 321 | 664 |
| 27 Mar | 1253.80 | 145 | 46.45 | 32.4 | 120 | 107 | 336 |
| 25 Mar | 1311.60 | 98.55 | 11.75 | 31.58 | 32 | 22 | 229 |
| 24 Mar | 1328.00 | 86.8 | -39.3 | 32.71 | 72 | 46 | 205 |
| 23 Mar | 1275.20 | 126.5 | 23.45 | 35.12 | 134 | 121 | 151 |
| 20 Mar | 1300.10 | 103.05 | -4.95 | 28.13 | 14 | 6 | 30 |
| 19 Mar | 1288.90 | 108 | 22 | 29.36 | 1 | 0 | 24 |
| 18 Mar | 1320.30 | 86 | 18.8 | 28.08 | 5 | 3 | 23 |
| 17 Mar | 1301.40 | 67.2 | 20.25 | - | 1 | 0 | 20 |
| 16 Mar | 1317.40 | 67.2 | 20.25 | - | 1 | 0 | 0 |
| 13 Mar | 1314.40 | 67.2 | 20.25 | 11.1 | 1 | 0 | 20 |
| 12 Mar | 1363.50 | 46.95 | 5.4 | - | 0 | 0 | 20 |
| 11 Mar | 1382.10 | 46.95 | 5.4 | 23.1 | 2 | 0 | 19 |
| 10 Mar | 1407.10 | 41.55 | -33.45 | 26.03 | 19 | 0 | 2 |
| 9 Mar | 1355.80 | 75 | 25 | 30.02 | 1 | 0 | 2 |
| 6 Mar | 1389.80 | 50 | -60 | 26.3 | 3 | 2 | 2 |
| 5 Mar | 1325.80 | 110 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 110 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 110 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 110 | 0 | 0.37 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 110 | 0 | 0.76 | 0 | 0 | 0 |
| 25 Feb | 1412.50 | 110 | 0 | 1.81 | 0 | 0 | 0 |
| 24 Feb | 1421.50 | 110 | 0 | 2.17 | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 110 | 0 | 1.97 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 110 | 0 | 0.34 | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 110 | 0 | 0.93 | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 110 | 0 | 2.31 | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 110 | 0 | 2.32 | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 110 | 0 | 1.36 | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 110 | 0 | 1.33 | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 110 | 0 | 1.87 | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 110 | 0 | 1.86 | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 110 | 0 | 1.78 | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 110 | 0 | 1.66 | 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 | 0.11 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1400 expiring on 28APR2026
Delta for 1400 PE is -0.58
Historical price for 1400 PE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 21.4, which was -6.5 lower than the previous day. The implied volatity was 26.9, the open interest changed by 25 which increased total open position to 499
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 27.65, which was 3.1999999999999993 higher than the previous day. The implied volatity was 26.8, the open interest changed by -29 which decreased total open position to 475
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 24.7, which was -22.650000000000002 lower than the previous day. The implied volatity was 28.16, the open interest changed by 35 which increased total open position to 505
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 46.2, which was -45.2 lower than the previous day. The implied volatity was 32.74, the open interest changed by -197 which decreased total open position to 470
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 92.45, which was -3.75 lower than the previous day. The implied volatity was 36.14, the open interest changed by -8 which decreased total open position to 666
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 96.1, which was -46.900000000000006 lower than the previous day. The implied volatity was 24.2, the open interest changed by -17 which decreased total open position to 674
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 143, which was 1 higher than the previous day. The implied volatity was 33.81, the open interest changed by 1 which increased total open position to 692
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 142, which was 12 higher than the previous day. The implied volatity was 33.25, the open interest changed by 1 which increased total open position to 692
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was 40.86, the open interest changed by 0 which decreased total open position to 691
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 130, which was -10 lower than the previous day. The implied volatity was 27.92, the open interest changed by 6 which increased total open position to 692
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 140, which was -4.25 lower than the previous day. The implied volatity was 23.72, the open interest changed by -2 which decreased total open position to 685
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 144.25, which was -11.75 lower than the previous day. The implied volatity was 12.44, the open interest changed by 4 which increased total open position to 686
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 156, which was -1.5 lower than the previous day. The implied volatity was 17.27, the open interest changed by 0 which decreased total open position to 678
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 157.5, which was -22.25 lower than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 679
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 173.9, which was 22.3 higher than the previous day. The implied volatity was 41.69, the open interest changed by 4 which increased total open position to 678
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 151.2, which was -30.85 lower than the previous day. The implied volatity was 38.83, the open interest changed by 10 which increased total open position to 674
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 179.3, which was 33.2 higher than the previous day. The implied volatity was 43.2, the open interest changed by 321 which increased total open position to 664
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 145, which was 46.45 higher than the previous day. The implied volatity was 32.4, the open interest changed by 107 which increased total open position to 336
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 98.55, which was 11.75 higher than the previous day. The implied volatity was 31.58, the open interest changed by 22 which increased total open position to 229
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 86.8, which was -39.3 lower than the previous day. The implied volatity was 32.71, the open interest changed by 46 which increased total open position to 205
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 126.5, which was 23.45 higher than the previous day. The implied volatity was 35.12, the open interest changed by 121 which increased total open position to 151
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 103.05, which was -4.95 lower than the previous day. The implied volatity was 28.13, the open interest changed by 6 which increased total open position to 30
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 108, which was 22 higher than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 24
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 86, which was 18.8 higher than the previous day. The implied volatity was 28.08, the open interest changed by 3 which increased total open position to 23
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 67.2, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 67.2, which was 20.25 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 67.2, which was 20.25 higher than the previous day. The implied volatity was 11.1, the open interest changed by 0 which decreased total open position to 20
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 46.95, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 46.95, which was 5.4 higher than the previous day. The implied volatity was 23.1, the open interest changed by 0 which decreased total open position to 19
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 41.55, which was -33.45 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 2
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 75, which was 25 higher than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 2
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 50, which was -60 lower than the previous day. The implied volatity was 26.3, the open interest changed by 2 which increased total open position to 2
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 110, 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 110, 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 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was 0.37, 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 110, which was 0 lower than the previous day. The implied volatity was 0.76, 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 110, which was 0 lower than the previous day. The implied volatity was 1.81, 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 110, which was 0 lower than the previous day. The implied volatity was 2.17, 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 110, which was 0 lower than the previous day. The implied volatity was 1.97, 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 110, 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 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was 2.31, 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 110, which was 0 lower than the previous day. The implied volatity was 2.32, 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 110, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was 1.33, 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 110, 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 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 110, which was 0 lower than the previous day. The implied volatity was 1.86, 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 110, which was 0 lower than the previous day. The implied volatity was 1.78, 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 110, which was 0 lower than the previous day. The implied volatity was 1.66, 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 0.11, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
