UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 01:35 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0
Theta: -1.18
Gamma: 0.00824
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1389.90 | 4 | 0.7000000000000002 | 22.69 | 557 | -46 | 169 | |||||||||
| 23 Apr | 1382.30 | 3.3 | -4.3 | 22.33 | 393 | -23 | 215 | |||||||||
| 22 Apr | 1392.80 | 7.7 | 3 | 24.79 | 1,392 | -33 | 237 | |||||||||
| 21 Apr | 1363.00 | 4.85 | 3.3499999999999996 | 29.26 | 864 | 138 | 270 | |||||||||
| 20 Apr | 1307.70 | 1.4 | -0.4500000000000002 | 32.28 | 194 | 31 | 135 | |||||||||
| 17 Apr | 1302.90 | 1.8 | 0.75 | 30.18 | 154 | 61 | 104 | |||||||||
| 16 Apr | 1254.50 | 1.2 | -0.55 | 35.79 | 130 | 11 | 42 | |||||||||
| 15 Apr | 1252.40 | 1.75 | 1.45 | - | 0 | 0 | 31 | |||||||||
| 13 Apr | 1231.50 | 1.75 | -0.1499999999999999 | 36.87 | 14 | -2 | 31 | |||||||||
| 10 Apr | 1268.20 | 1.9 | -0.8000000000000003 | 30.71 | 1 | 0 | 32 | |||||||||
| 9 Apr | 1249.70 | 2.7 | 0.25 | - | 0 | 3 | 0 | |||||||||
| 8 Apr | 1248.80 | 2.7 | 0.25 | 33.88 | 8 | 1 | 30 | |||||||||
| 7 Apr | 1238.10 | 2.4 | -0.1 | 34.17 | 65 | 2 | 38 | |||||||||
| 6 Apr | 1236.30 | 2.5 | -1.25 | 33.82 | 1 | 0 | 36 | |||||||||
| 2 Apr | 1221.20 | 3.7 | -0.65 | - | 0 | 0 | 36 | |||||||||
| 1 Apr | 1249.30 | 3.7 | -0.65 | 30.64 | 71 | -4 | 34 | |||||||||
| 30 Mar | 1218.80 | 4.7 | -3.1 | 35.79 | 19 | -2 | 39 | |||||||||
| 27 Mar | 1253.80 | 8.4 | -7.85 | 34.43 | 89 | 18 | 40 | |||||||||
| 25 Mar | 1311.60 | 16 | 1 | 30.24 | 35 | 14 | 15 | |||||||||
| 24 Mar | 1328.00 | 15 | -21.8 | 25.04 | 1 | 0 | 0 | |||||||||
| 23 Mar | 1275.20 | 36.8 | 0 | 7.92 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | 36.8 | 0 | 6.45 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 36.8 | 0 | 6.5 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 36.8 | 0 | 4.78 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 36.8 | 0 | 6.13 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 36.8 | 0 | 5.39 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 36.8 | 0 | 5.04 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 36.8 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 36.8 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 36.8 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 36.8 | 0 | 2.78 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 36.8 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 36.8 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 36.8 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 1366.60 | 36.8 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 36.8 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 36.8 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | 36.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1421.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1416.90 | 0 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1379.30 | 0 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1397.10 | 0 | 0 | 0.02 | 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 | 0.06 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1377.00 | 0 | 0 | 1 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | 0 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | 0 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | 0 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 0 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 0 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 0 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 0 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1420 expiring on 28APR2026
Delta for 1420 CE is 0.21
Historical price for 1420 CE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 4, which was 0.7000000000000002 higher than the previous day. The implied volatity was 22.69, the open interest changed by -46 which decreased total open position to 169
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 3.3, which was -4.3 lower than the previous day. The implied volatity was 22.33, the open interest changed by -23 which decreased total open position to 215
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 7.7, which was 3 higher than the previous day. The implied volatity was 24.79, the open interest changed by -33 which decreased total open position to 237
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 4.85, which was 3.3499999999999996 higher than the previous day. The implied volatity was 29.26, the open interest changed by 138 which increased total open position to 270
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 1.4, which was -0.4500000000000002 lower than the previous day. The implied volatity was 32.28, the open interest changed by 31 which increased total open position to 135
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was 30.18, the open interest changed by 61 which increased total open position to 104
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 35.79, the open interest changed by 11 which increased total open position to 42
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 1.75, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 1.75, which was -0.1499999999999999 lower than the previous day. The implied volatity was 36.87, the open interest changed by -2 which decreased total open position to 31
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 1.9, which was -0.8000000000000003 lower than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 32
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 33.88, the open interest changed by 1 which increased total open position to 30
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 34.17, the open interest changed by 2 which increased total open position to 38
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 36
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 3.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 3.7, which was -0.65 lower than the previous day. The implied volatity was 30.64, the open interest changed by -4 which decreased total open position to 34
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 4.7, which was -3.1 lower than the previous day. The implied volatity was 35.79, the open interest changed by -2 which decreased total open position to 39
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 8.4, which was -7.85 lower than the previous day. The implied volatity was 34.43, the open interest changed by 18 which increased total open position to 40
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 16, which was 1 higher than the previous day. The implied volatity was 30.24, the open interest changed by 14 which increased total open position to 15
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 15, which was -21.8 lower than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 0
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 6.5, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 5.39, 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 36.8, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 36.8, 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 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 3.96, 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 36.8, which was 0 lower than the previous day. The implied volatity was 3.65, 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 36.8, which was 0 lower than the previous day. The implied volatity was 1.37, 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 36.8, which was 0 lower than the previous day. The implied volatity was 0.72, 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 36.8, which was 0 lower than the previous day. The implied volatity was 0.33, 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 36.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.35, 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 0.69, 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 0.02, 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 0.06, 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 1, 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 1.25, 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 1.28, 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 0.87, 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 1.82, 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 2.02, 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 0.96, 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 2.34, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Apr-2026 (4d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.01
Theta: -1.58
Gamma: 0.0072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1389.90 | 36.6 | -8.149999999999999 | 30.11 | 393 | 40 | 63 |
| 23 Apr | 1382.30 | 45.15 | 6.75 | 32.54 | 18 | 1 | 24 |
| 22 Apr | 1392.80 | 40.75 | -24.849999999999994 | 32.55 | 29 | 14 | 22 |
| 21 Apr | 1363.00 | 65.7 | -123.3 | 34.49 | 29 | 5 | 6 |
| 20 Apr | 1307.70 | 189 | 189 | - | 0 | 0 | 1 |
| 17 Apr | 1302.90 | 189 | 189 | - | 0 | 0 | 1 |
| 16 Apr | 1254.50 | 189 | 189 | - | 0 | 0 | 1 |
| 15 Apr | 1252.40 | 189 | 189 | - | 0 | 0 | 1 |
| 13 Apr | 1231.50 | 189 | 189 | - | 0 | 0 | 1 |
| 10 Apr | 1268.20 | 189 | 189 | - | 0 | 0 | 1 |
| 9 Apr | 1249.70 | 189 | 65.45 | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 189 | 65.45 | - | 0 | 0 | 1 |
| 7 Apr | 1238.10 | 189 | 65.45 | - | 0 | 0 | 1 |
| 6 Apr | 1236.30 | 189 | 65.45 | - | 0 | 0 | 1 |
| 2 Apr | 1221.20 | 189 | 65.45 | - | 0 | 0 | 1 |
| 1 Apr | 1249.30 | 189 | 65.45 | - | 0 | 0 | 1 |
| 30 Mar | 1218.80 | 189 | 65.45 | 28.94 | 1 | 0 | 0 |
| 27 Mar | 1253.80 | 123.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1311.60 | 123.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1328.00 | 123.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1275.20 | 123.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1300.10 | 123.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1288.90 | 123.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 123.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1301.40 | 123.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 123.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 123.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 123.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 123.55 | 0 | 0 | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 123.55 | 0 | 0.34 | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 123.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 123.55 | 0 | 0.02 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 123.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 123.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 123.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 123.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 123.55 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1412.50 | 123.55 | 0 | 0.9 | 0 | 0 | 0 |
| 24 Feb | 1421.50 | 0 | 0 | 1.21 | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 0 | 0 | 1.02 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 0 | 0 | 0.65 | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 0 | 0 | 1.41 | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 0 | 0 | 0.46 | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 0 | 0 | 0.99 | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 0 | 0 | 0.97 | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 0 | 0 | 0.9 | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | 0.8 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | - | 0 | 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 1420 expiring on 28APR2026
Delta for 1420 PE is -0.73
Historical price for 1420 PE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 36.6, which was -8.149999999999999 lower than the previous day. The implied volatity was 30.11, the open interest changed by 40 which increased total open position to 63
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 45.15, which was 6.75 higher than the previous day. The implied volatity was 32.54, the open interest changed by 1 which increased total open position to 24
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 40.75, which was -24.849999999999994 lower than the previous day. The implied volatity was 32.55, the open interest changed by 14 which increased total open position to 22
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 65.7, which was -123.3 lower than the previous day. The implied volatity was 34.49, the open interest changed by 5 which increased total open position to 6
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 189, which was 189 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 189, which was 189 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 189, which was 189 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 189, which was 189 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 189, which was 189 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 189, which was 189 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 189, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 189, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 189, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 189, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 189, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 189, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 189, which was 65.45 higher than the previous day. The implied volatity was 28.94, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 123.55, 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 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 123.55, 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 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 123.55, 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 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 123.55, 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 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 123.55, 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 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 123.55, 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 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 123.55, 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 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 123.55, 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 123.55, 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 123.55, 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 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 123.55, which was 0 lower than the previous day. The implied volatity was 0.9, 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 1.21, 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 1.02, 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 0.65, 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 1.39, 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 1.41, 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 0.47, 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 0.46, 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 0.99, 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 0.97, 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 0.9, 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 0.8, the open interest changed by 0 which decreased total open position to 0
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, 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
