`
Related Pages for UNITDSPR
[--[65.84.65.76]--]
UNITDSPR
United Spirits Limited
1403.8 -23.55 (-1.65%)

Back to Option Chain

Historical option data for UNITDSPR

07 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
UNITDSPR 24APR2025 1400 CE
Delta: 0.59
Vega: 1.19
Theta: -1.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 1403.80 47.45 -2.15 31.43 868 8 457
4 Apr 1427.35 51.5 -2 20.63 270 6 449
3 Apr 1430.15 53.7 -3.4 23.00 217 0 450
2 Apr 1434.45 55 13.05 22.95 1,125 -81 451
1 Apr 1406.15 41 -0.65 24.04 808 -53 534
28 Mar 1401.30 41.75 -5.05 22.90 1,072 54 587
27 Mar 1408.10 51.8 23.65 26.27 2,824 137 534
26 Mar 1361.50 27.5 -4.1 26.19 314 47 401
25 Mar 1365.55 30.6 -14.85 27.05 488 74 354
24 Mar 1392.50 45.95 -0.95 26.12 293 73 279
21 Mar 1391.60 46.75 7.15 25.20 352 82 206
20 Mar 1377.75 41.05 14.1 26.78 135 58 120
19 Mar 1347.30 27.8 -7.1 25.46 163 41 63
18 Mar 1367.45 35 7.15 24.94 32 15 23
17 Mar 1353.05 28.5 -2.7 24.06 5 4 8
13 Mar 1353.70 31.2 -78.65 24.47 4 3 3
27 Feb 1335.40 109.85 0 2.91 0 0 0
26 Feb 1347.45 109.85 0 1.55 0 0 0
25 Feb 1346.10 109.85 0 1.55 0 0 0
24 Feb 1342.80 109.85 0 1.98 0 0 0
21 Feb 1306.50 109.85 0 3.46 0 0 0
20 Feb 1344.95 109.85 0 1.58 0 0 0
19 Feb 1328.85 109.85 0 2.57 0 0 0
18 Feb 1335.00 109.85 0 2.29 0 0 0
17 Feb 1349.70 109.85 0 1.58 0 0 0
14 Feb 1364.40 0 0 0.58 0 0 0
13 Feb 1396.85 0 0 - 0 0 0
12 Feb 1397.50 0 0 - 0 0 0
11 Feb 1389.55 0 0 - 0 0 0
10 Feb 1419.50 0 0 - 0 0 0
7 Feb 1427.50 0 0 - 0 0 0
6 Feb 1415.05 0 0 - 0 0 0
5 Feb 1442.00 0 0 - 0 0 0
4 Feb 1482.45 0 0 - 0 0 0
3 Feb 1473.05 0 0 - 0 0 0
1 Feb 1498.10 0 0 - 0 0 0

For United Spirits Limited - strike price 1400 expiring on 24APR2025

Delta for 1400 CE is 0.59

Historical price for 1400 CE is as follows

On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 47.45, which was -2.15 lower than the previous day. The implied volatity was 31.43, the open interest changed by 8 which increased total open position to 457


On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 51.5, which was -2 lower than the previous day. The implied volatity was 20.63, the open interest changed by 6 which increased total open position to 449


On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 53.7, which was -3.4 lower than the previous day. The implied volatity was 23.00, the open interest changed by 0 which decreased total open position to 450


On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 55, which was 13.05 higher than the previous day. The implied volatity was 22.95, the open interest changed by -81 which decreased total open position to 451


On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 41, which was -0.65 lower than the previous day. The implied volatity was 24.04, the open interest changed by -53 which decreased total open position to 534


On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 41.75, which was -5.05 lower than the previous day. The implied volatity was 22.90, the open interest changed by 54 which increased total open position to 587


On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 51.8, which was 23.65 higher than the previous day. The implied volatity was 26.27, the open interest changed by 137 which increased total open position to 534


On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 27.5, which was -4.1 lower than the previous day. The implied volatity was 26.19, the open interest changed by 47 which increased total open position to 401


On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 30.6, which was -14.85 lower than the previous day. The implied volatity was 27.05, the open interest changed by 74 which increased total open position to 354


On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 45.95, which was -0.95 lower than the previous day. The implied volatity was 26.12, the open interest changed by 73 which increased total open position to 279


On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 46.75, which was 7.15 higher than the previous day. The implied volatity was 25.20, the open interest changed by 82 which increased total open position to 206


On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 41.05, which was 14.1 higher than the previous day. The implied volatity was 26.78, the open interest changed by 58 which increased total open position to 120


On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 27.8, which was -7.1 lower than the previous day. The implied volatity was 25.46, the open interest changed by 41 which increased total open position to 63


On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 35, which was 7.15 higher than the previous day. The implied volatity was 24.94, the open interest changed by 15 which increased total open position to 23


On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 28.5, which was -2.7 lower than the previous day. The implied volatity was 24.06, the open interest changed by 4 which increased total open position to 8


On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 31.2, which was -78.65 lower than the previous day. The implied volatity was 24.47, the open interest changed by 3 which increased total open position to 3


On 27 Feb UNITDSPR was trading at 1335.40. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0


On 26 Feb UNITDSPR was trading at 1347.45. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0


On 25 Feb UNITDSPR was trading at 1346.10. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0


On 24 Feb UNITDSPR was trading at 1342.80. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0


On 21 Feb UNITDSPR was trading at 1306.50. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0


On 20 Feb UNITDSPR was trading at 1344.95. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0


On 19 Feb UNITDSPR was trading at 1328.85. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0


On 18 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0


On 17 Feb UNITDSPR was trading at 1349.70. The strike last trading price was 109.85, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0


On 14 Feb UNITDSPR was trading at 1364.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0


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


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


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


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


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


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


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


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


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


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


UNITDSPR 24APR2025 1400 PE
Delta: -0.42
Vega: 1.19
Theta: -1.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 1403.80 38.95 18 39.17 723 35 229
4 Apr 1427.35 18.75 -2.05 26.60 266 -35 194
3 Apr 1430.15 20.6 -2.7 27.05 287 -24 229
2 Apr 1434.45 23.85 -9.5 29.25 627 36 253
1 Apr 1406.15 34.15 -4.25 29.06 327 17 217
28 Mar 1401.30 38.75 2.55 29.77 651 61 200
27 Mar 1408.10 34.8 -23.85 28.71 190 13 135
26 Mar 1361.50 58.65 -0.85 27.46 25 11 121
25 Mar 1365.55 61.5 19.15 29.94 114 78 111
24 Mar 1392.50 42.1 3.35 28.19 16 9 31
21 Mar 1391.60 38.75 -10.4 25.16 19 12 22
20 Mar 1377.75 49.15 -30.85 25.88 8 7 10
19 Mar 1347.30 80 20.35 35.04 3 2 2
18 Mar 1367.45 59.65 0 - 0 0 0
17 Mar 1353.05 59.65 0 - 0 0 0
13 Mar 1353.70 59.65 0 - 0 0 0
27 Feb 1335.40 59.65 0 - 0 0 0
26 Feb 1347.45 59.65 0 - 0 0 0
25 Feb 1346.10 59.65 0 - 0 0 0
24 Feb 1342.80 59.65 0 - 0 0 0
21 Feb 1306.50 59.65 0 - 0 0 0
20 Feb 1344.95 59.65 0 - 0 0 0
19 Feb 1328.85 59.65 0 - 0 0 0
18 Feb 1335.00 59.65 0 - 0 0 0
17 Feb 1349.70 59.65 0 - 0 0 0
14 Feb 1364.40 59.65 0 - 0 0 0
13 Feb 1396.85 59.65 0 1.10 0 0 0
12 Feb 1397.50 59.65 0 1.41 0 0 0
11 Feb 1389.55 59.65 0 0.85 0 0 0
10 Feb 1419.50 59.65 0 2.20 0 0 0
7 Feb 1427.50 59.65 0 2.39 0 0 0
6 Feb 1415.05 0 0 2.10 0 0 0
5 Feb 1442.00 0 0 2.99 0 0 0
4 Feb 1482.45 0 0 4.46 0 0 0
3 Feb 1473.05 0 0 4.05 0 0 0
1 Feb 1498.10 0 0 5.11 0 0 0

For United Spirits Limited - strike price 1400 expiring on 24APR2025

Delta for 1400 PE is -0.42

Historical price for 1400 PE is as follows

On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 38.95, which was 18 higher than the previous day. The implied volatity was 39.17, the open interest changed by 35 which increased total open position to 229


On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 18.75, which was -2.05 lower than the previous day. The implied volatity was 26.60, the open interest changed by -35 which decreased total open position to 194


On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 20.6, which was -2.7 lower than the previous day. The implied volatity was 27.05, the open interest changed by -24 which decreased total open position to 229


On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 23.85, which was -9.5 lower than the previous day. The implied volatity was 29.25, the open interest changed by 36 which increased total open position to 253


On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 34.15, which was -4.25 lower than the previous day. The implied volatity was 29.06, the open interest changed by 17 which increased total open position to 217


On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 38.75, which was 2.55 higher than the previous day. The implied volatity was 29.77, the open interest changed by 61 which increased total open position to 200


On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 34.8, which was -23.85 lower than the previous day. The implied volatity was 28.71, the open interest changed by 13 which increased total open position to 135


On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 58.65, which was -0.85 lower than the previous day. The implied volatity was 27.46, the open interest changed by 11 which increased total open position to 121


On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 61.5, which was 19.15 higher than the previous day. The implied volatity was 29.94, the open interest changed by 78 which increased total open position to 111


On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 42.1, which was 3.35 higher than the previous day. The implied volatity was 28.19, the open interest changed by 9 which increased total open position to 31


On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 38.75, which was -10.4 lower than the previous day. The implied volatity was 25.16, the open interest changed by 12 which increased total open position to 22


On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 49.15, which was -30.85 lower than the previous day. The implied volatity was 25.88, the open interest changed by 7 which increased total open position to 10


On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 80, which was 20.35 higher than the previous day. The implied volatity was 35.04, the open interest changed by 2 which increased total open position to 2


On 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Feb UNITDSPR was trading at 1335.40. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Feb UNITDSPR was trading at 1347.45. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Feb UNITDSPR was trading at 1346.10. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Feb UNITDSPR was trading at 1342.80. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Feb UNITDSPR was trading at 1306.50. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Feb UNITDSPR was trading at 1344.95. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Feb UNITDSPR was trading at 1328.85. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Feb UNITDSPR was trading at 1349.70. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Feb UNITDSPR was trading at 1364.40. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Feb UNITDSPR was trading at 1396.85. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0


On 12 Feb UNITDSPR was trading at 1397.50. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0


On 11 Feb UNITDSPR was trading at 1389.55. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0


On 10 Feb UNITDSPR was trading at 1419.50. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0


On 7 Feb UNITDSPR was trading at 1427.50. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0


On 6 Feb UNITDSPR was trading at 1415.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0


On 5 Feb UNITDSPR was trading at 1442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0


On 4 Feb UNITDSPR was trading at 1482.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0


On 3 Feb UNITDSPR was trading at 1473.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0


On 1 Feb UNITDSPR was trading at 1498.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0