UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.61
Theta: -0.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 64.75 | 9.25 | 20.68 | 79 | -14 | 218 | |||
| 9 Apr | 1451.60 | 56 | 16.2 | 27.13 | 449 | -39 | 236 | |||
| 8 Apr | 1428.10 | 41.05 | 7.05 | 28.15 | 448 | -33 | 276 | |||
| 7 Apr | 1403.80 | 37.7 | -1.65 | 31.91 | 414 | 3 | 307 | |||
|
|
||||||||||
| 4 Apr | 1427.35 | 40.2 | -1.25 | 22.04 | 899 | -28 | 308 | |||
| 3 Apr | 1430.15 | 41 | -4.35 | 22.87 | 459 | 31 | 336 | |||
| 2 Apr | 1434.45 | 44.15 | 12.1 | 23.70 | 2,095 | 8 | 304 | |||
| 1 Apr | 1406.15 | 31.65 | -0.7 | 24.55 | 419 | 61 | 293 | |||
| 28 Mar | 1401.30 | 32.45 | -5.5 | 23.35 | 807 | 80 | 232 | |||
| 27 Mar | 1408.10 | 41 | 19.25 | 26.06 | 257 | 20 | 153 | |||
| 26 Mar | 1361.50 | 21.85 | -3.1 | 26.93 | 81 | 40 | 134 | |||
| 25 Mar | 1365.55 | 23.7 | -11.95 | 27.12 | 93 | 42 | 94 | |||
| 24 Mar | 1392.50 | 35.8 | -2.65 | 25.67 | 14 | 3 | 53 | |||
| 21 Mar | 1391.60 | 39.8 | 1.85 | 26.68 | 68 | 50 | 50 | |||
| 20 Mar | 1377.75 | 37.95 | 0 | 1.95 | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 37.95 | 0 | 3.64 | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 37.95 | 0 | 2.41 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 CE is 0.86
Historical price for 1420 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 64.75, which was 9.25 higher than the previous day. The implied volatity was 20.68, the open interest changed by -14 which decreased total open position to 218
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 56, which was 16.2 higher than the previous day. The implied volatity was 27.13, the open interest changed by -39 which decreased total open position to 236
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 41.05, which was 7.05 higher than the previous day. The implied volatity was 28.15, the open interest changed by -33 which decreased total open position to 276
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 37.7, which was -1.65 lower than the previous day. The implied volatity was 31.91, the open interest changed by 3 which increased total open position to 307
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 40.2, which was -1.25 lower than the previous day. The implied volatity was 22.04, the open interest changed by -28 which decreased total open position to 308
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 41, which was -4.35 lower than the previous day. The implied volatity was 22.87, the open interest changed by 31 which increased total open position to 336
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 44.15, which was 12.1 higher than the previous day. The implied volatity was 23.70, the open interest changed by 8 which increased total open position to 304
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 31.65, which was -0.7 lower than the previous day. The implied volatity was 24.55, the open interest changed by 61 which increased total open position to 293
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 32.45, which was -5.5 lower than the previous day. The implied volatity was 23.35, the open interest changed by 80 which increased total open position to 232
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 41, which was 19.25 higher than the previous day. The implied volatity was 26.06, the open interest changed by 20 which increased total open position to 153
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 21.85, which was -3.1 lower than the previous day. The implied volatity was 26.93, the open interest changed by 40 which increased total open position to 134
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 23.7, which was -11.95 lower than the previous day. The implied volatity was 27.12, the open interest changed by 42 which increased total open position to 94
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 35.8, which was -2.65 lower than the previous day. The implied volatity was 25.67, the open interest changed by 3 which increased total open position to 53
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 39.8, which was 1.85 higher than the previous day. The implied volatity was 26.68, the open interest changed by 50 which increased total open position to 50
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 37.95, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 37.95, 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 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 37.95, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24APR2025 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.80
Theta: -0.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 9.5 | -9.65 | 28.30 | 339 | 56 | 167 |
| 9 Apr | 1451.60 | 18.35 | -8.5 | 30.21 | 382 | -12 | 112 |
| 8 Apr | 1428.10 | 25 | -22.45 | 26.66 | 253 | 22 | 126 |
| 7 Apr | 1403.80 | 49.2 | 20.55 | 39.56 | 276 | -22 | 101 |
| 4 Apr | 1427.35 | 26.6 | -1.95 | 26.82 | 386 | 33 | 123 |
| 3 Apr | 1430.15 | 28.05 | -3.05 | 26.78 | 260 | -5 | 90 |
| 2 Apr | 1434.45 | 32.35 | -11.65 | 29.63 | 548 | 55 | 96 |
| 1 Apr | 1406.15 | 44.15 | -5.35 | 29.11 | 95 | 5 | 39 |
| 28 Mar | 1401.30 | 48.95 | -20.05 | 29.90 | 111 | 12 | 34 |
| 27 Mar | 1408.10 | 69 | 0 | 0.00 | 0 | 12 | 0 |
| 26 Mar | 1361.50 | 69 | -2.7 | 25.52 | 20 | 9 | 19 |
| 25 Mar | 1365.55 | 71.7 | 15.85 | 28.27 | 10 | 5 | 7 |
| 24 Mar | 1392.50 | 53.6 | -53.45 | 28.86 | 2 | 1 | 1 |
| 21 Mar | 1391.60 | 107.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1377.75 | 107.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 107.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1367.45 | 107.05 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 PE is -0.21
Historical price for 1420 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 9.5, which was -9.65 lower than the previous day. The implied volatity was 28.30, the open interest changed by 56 which increased total open position to 167
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 18.35, which was -8.5 lower than the previous day. The implied volatity was 30.21, the open interest changed by -12 which decreased total open position to 112
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 25, which was -22.45 lower than the previous day. The implied volatity was 26.66, the open interest changed by 22 which increased total open position to 126
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 49.2, which was 20.55 higher than the previous day. The implied volatity was 39.56, the open interest changed by -22 which decreased total open position to 101
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 26.6, which was -1.95 lower than the previous day. The implied volatity was 26.82, the open interest changed by 33 which increased total open position to 123
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 28.05, which was -3.05 lower than the previous day. The implied volatity was 26.78, the open interest changed by -5 which decreased total open position to 90
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 32.35, which was -11.65 lower than the previous day. The implied volatity was 29.63, the open interest changed by 55 which increased total open position to 96
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 44.15, which was -5.35 lower than the previous day. The implied volatity was 29.11, the open interest changed by 5 which increased total open position to 39
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 48.95, which was -20.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by 12 which increased total open position to 34
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 69, which was -2.7 lower than the previous day. The implied volatity was 25.52, the open interest changed by 9 which increased total open position to 19
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 71.7, which was 15.85 higher than the previous day. The implied volatity was 28.27, the open interest changed by 5 which increased total open position to 7
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 53.6, which was -53.45 lower than the previous day. The implied volatity was 28.86, the open interest changed by 1 which increased total open position to 1
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 107.05, 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 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 107.05, 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 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 107.05, 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 18 Mar UNITDSPR was trading at 1367.45. The strike last trading price was 107.05, 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
