UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 04:10 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -0.59
Gamma: 0.00431
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1391.90 | 1.15 | -0.40000000000000013 | 22.14 | 617 | -19 | 427 | |||||||||
| 23 Apr | 1382.30 | 1.45 | -3 | 23.67 | 357 | 10 | 446 | |||||||||
| 22 Apr | 1392.80 | 4.25 | 1.5 | 26.18 | 1,152 | 323 | 436 | |||||||||
| 21 Apr | 1363.00 | 2.95 | 1.5000000000000002 | 29.59 | 335 | 82 | 110 | |||||||||
| 20 Apr | 1307.70 | 1.45 | 0 | 35.67 | 7 | 2 | 28 | |||||||||
| 17 Apr | 1302.90 | 1.45 | 0.44999999999999996 | 33.44 | 22 | -6 | 26 | |||||||||
| 16 Apr | 1254.50 | 1 | 0.85 | - | 0 | 0 | 32 | |||||||||
| 15 Apr | 1252.40 | 1 | 0.85 | - | 0 | 0 | 32 | |||||||||
| 13 Apr | 1231.50 | 1 | 0.19999999999999996 | - | 1 | 0 | 33 | |||||||||
| 10 Apr | 1268.20 | 1.7 | 0.8999999999999999 | - | 0 | 0 | 33 | |||||||||
| 9 Apr | 1249.70 | 1.7 | 0.1 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 1.7 | 0.1 | 33.58 | 5 | 0 | 33 | |||||||||
| 7 Apr | 1238.10 | 1.6 | -0.4 | 34.21 | 3 | -2 | 34 | |||||||||
| 6 Apr | 1236.30 | 2 | 0.15 | 35.15 | 2 | 0 | 34 | |||||||||
| 2 Apr | 1221.20 | 2 | -0.75 | 33.38 | 10 | 4 | 35 | |||||||||
| 1 Apr | 1249.30 | 2.75 | -0.75 | 31.18 | 28 | -4 | 32 | |||||||||
| 30 Mar | 1218.80 | 3.5 | -3.2 | 35.88 | 14 | -1 | 38 | |||||||||
| 27 Mar | 1253.80 | 6.7 | -5.6 | 34.9 | 15 | 3 | 38 | |||||||||
| 25 Mar | 1311.60 | 12.3 | -0.9 | 30.26 | 30 | 5 | 35 | |||||||||
| 24 Mar | 1328.00 | 13.2 | -35.2 | 26.91 | 30 | 27 | 29 | |||||||||
| 23 Mar | 1275.20 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 1300.10 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 1288.90 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 1320.30 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 1301.40 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 1317.40 | 48.4 | 17 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 1363.50 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 1382.10 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1407.10 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 1355.80 | 48.4 | 17 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 1389.80 | 48.4 | 17 | 28.61 | 2 | 1 | 1 | |||||||||
| 5 Mar | 1325.80 | 31.4 | 0 | 4.91 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 31.4 | 0 | 4.61 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 31.4 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 31.4 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1388.80 | 31.4 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | 31.4 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 24 Feb | 1421.50 | 31.4 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 23 Feb | 1416.90 | 31.4 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 20 Feb | 1379.30 | 31.4 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 19 Feb | 1397.10 | 31.4 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 18 Feb | 1424.60 | 31.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1424.00 | 31.4 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 16 Feb | 1401.00 | 31.4 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 13 Feb | 1402.40 | 31.4 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 12 Feb | 1417.40 | 31.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1412.90 | 31.4 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 10 Feb | 1409.90 | 31.4 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 9 Feb | 1409.80 | 31.4 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1377.00 | 31.4 | 0 | 1.84 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | 31.4 | 0 | 2.07 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | 31.4 | 0 | 2.11 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | 31.4 | 0 | 1.7 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 31.4 | 0 | 2.63 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 31.4 | 0 | 2.81 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 31.4 | 0 | 1.77 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1440 expiring on 28APR2026
Delta for 1440 CE is 0.08
Historical price for 1440 CE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 1.15, which was -0.40000000000000013 lower than the previous day. The implied volatity was 22.14, the open interest changed by -19 which decreased total open position to 427
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 1.45, which was -3 lower than the previous day. The implied volatity was 23.67, the open interest changed by 10 which increased total open position to 446
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 4.25, which was 1.5 higher than the previous day. The implied volatity was 26.18, the open interest changed by 323 which increased total open position to 436
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 2.95, which was 1.5000000000000002 higher than the previous day. The implied volatity was 29.59, the open interest changed by 82 which increased total open position to 110
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 35.67, the open interest changed by 2 which increased total open position to 28
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 1.45, which was 0.44999999999999996 higher than the previous day. The implied volatity was 33.44, the open interest changed by -6 which decreased total open position to 26
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 1, which was 0.19999999999999996 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 1.7, which was 0.8999999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 1.7, which was 0.1 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 1.7, which was 0.1 higher than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 33
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 34.21, the open interest changed by -2 which decreased total open position to 34
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 35.15, the open interest changed by 0 which decreased total open position to 34
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 33.38, the open interest changed by 4 which increased total open position to 35
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was 31.18, the open interest changed by -4 which decreased total open position to 32
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 3.5, which was -3.2 lower than the previous day. The implied volatity was 35.88, the open interest changed by -1 which decreased total open position to 38
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 6.7, which was -5.6 lower than the previous day. The implied volatity was 34.9, the open interest changed by 3 which increased total open position to 38
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 12.3, which was -0.9 lower than the previous day. The implied volatity was 30.26, the open interest changed by 5 which increased total open position to 35
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 13.2, which was -35.2 lower than the previous day. The implied volatity was 26.91, the open interest changed by 27 which increased total open position to 29
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 48.4, which was 17 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 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 48.4, which was 17 higher than the previous day. The implied volatity was -, 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 48.4, which was 17 higher than the previous day. The implied volatity was -, 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 48.4, which was 17 higher than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 1
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 4.91, 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 31.4, which was 0 lower than the previous day. The implied volatity was 4.61, 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 31.4, which was 0 lower than the previous day. The implied volatity was 2.36, 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 31.4, 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 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 1.29, 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 31.4, 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 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 0.31, 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 31.4, 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 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 31.4, which was 0 lower than the previous day. The implied volatity was 1.57, 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 31.4, which was 0 lower than the previous day. The implied volatity was 0.94, 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 31.4, 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 31.4, which was 0 lower than the previous day. The implied volatity was 0.31, 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 31.4, which was 0 lower than the previous day. The implied volatity was 0.52, 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 31.4, 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 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 31.4, 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 31.4, which was 0 lower than the previous day. The implied volatity was 0.21, 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 31.4, which was 0 lower than the previous day. The implied volatity was 0.24, 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 31.4, which was 0 lower than the previous day. The implied volatity was 0.1, 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 31.4, which was 0 lower than the previous day. The implied volatity was 1.84, 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 31.4, which was 0 lower than the previous day. The implied volatity was 2.07, 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 31.4, which was 0 lower than the previous day. The implied volatity was 2.11, 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 31.4, which was 0 lower than the previous day. The implied volatity was 1.7, 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 31.4, which was 0 lower than the previous day. The implied volatity was 2.63, 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 31.4, which was 0 lower than the previous day. The implied volatity was 2.81, 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 31.4, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Apr-2026 (4d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0
Theta: -0.97
Gamma: 0.00545
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1391.90 | 49 | -13.350000000000001 | 28 | 22 | -4 | 6 |
| 23 Apr | 1382.30 | 63 | -20.900000000000006 | 34.55 | 10 | 2 | 10 |
| 22 Apr | 1392.80 | 84 | 84 | 37.68 | 0 | 0 | 8 |
| 21 Apr | 1363.00 | 84 | -45.849999999999994 | 37.68 | 19 | 1 | 7 |
| 20 Apr | 1307.70 | 129.85 | -7.849999999999994 | 38.65 | 1 | 0 | 6 |
| 17 Apr | 1302.90 | 137.7 | -52.75 | 37.06 | 1 | 0 | 6 |
| 16 Apr | 1254.50 | 190.45 | 190.45 | - | 0 | 0 | 6 |
| 15 Apr | 1252.40 | 190.45 | 190.45 | 43.87 | 1 | 0 | 5 |
| 13 Apr | 1231.50 | 181.25 | 181.25 | 30.22 | 0 | 0 | 5 |
| 10 Apr | 1268.20 | 181.25 | 9.75 | 30.22 | 1 | 0 | 5 |
| 9 Apr | 1249.70 | 171.5 | 49.5 | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 171.5 | 49.5 | - | 0 | 0 | 5 |
| 7 Apr | 1238.10 | 171.5 | 49.5 | - | 0 | 0 | 5 |
| 6 Apr | 1236.30 | 171.5 | 49.5 | - | 0 | 0 | 5 |
| 2 Apr | 1221.20 | 171.5 | 49.5 | - | 0 | 0 | 5 |
| 1 Apr | 1249.30 | 171.5 | 49.5 | - | 0 | 0 | 5 |
| 30 Mar | 1218.80 | 171.5 | 49.5 | - | 0 | 1 | 0 |
| 27 Mar | 1253.80 | 171.5 | 49.5 | 20.78 | 1 | 0 | 4 |
| 25 Mar | 1311.60 | 122 | -7.5 | - | 0 | 0 | 4 |
| 24 Mar | 1328.00 | 122 | -7.5 | 37.45 | 3 | 2 | 3 |
| 23 Mar | 1275.20 | 129.5 | -8.35 | - | 0 | 0 | 1 |
| 20 Mar | 1300.10 | 129.5 | -8.35 | 21.42 | 1 | 0 | 0 |
| 19 Mar | 1288.90 | 137.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 137.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1301.40 | 137.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 137.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 137.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 137.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 137.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 137.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 137.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 137.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 137.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 137.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 137.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 137.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 137.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1412.50 | 137.85 | 0 | 0.11 | 0 | 0 | 0 |
| 24 Feb | 1421.50 | 0 | 0 | 0.29 | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 0 | 0 | 0.08 | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 0 | 0 | 0.26 | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 0 | 0 | 0.52 | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 0 | 0 | 0.38 | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 0 | 0 | 0.12 | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 0 | 0 | 0.11 | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 0 | 0 | 0.03 | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | - | 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 |
For United Spirits Limited - strike price 1440 expiring on 28APR2026
Delta for 1440 PE is -0.85
Historical price for 1440 PE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 49, which was -13.350000000000001 lower than the previous day. The implied volatity was 28, the open interest changed by -4 which decreased total open position to 6
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 63, which was -20.900000000000006 lower than the previous day. The implied volatity was 34.55, the open interest changed by 2 which increased total open position to 10
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 84, which was 84 higher than the previous day. The implied volatity was 37.68, the open interest changed by 0 which decreased total open position to 8
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 84, which was -45.849999999999994 lower than the previous day. The implied volatity was 37.68, the open interest changed by 1 which increased total open position to 7
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 129.85, which was -7.849999999999994 lower than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 6
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 137.7, which was -52.75 lower than the previous day. The implied volatity was 37.06, the open interest changed by 0 which decreased total open position to 6
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 190.45, which was 190.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 190.45, which was 190.45 higher than the previous day. The implied volatity was 43.87, the open interest changed by 0 which decreased total open position to 5
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 181.25, which was 181.25 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 5
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 181.25, which was 9.75 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 5
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 171.5, which was 49.5 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 171.5, which was 49.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 171.5, which was 49.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 171.5, which was 49.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 171.5, which was 49.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 171.5, which was 49.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 171.5, which was 49.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 171.5, which was 49.5 higher than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 4
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 122, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 122, which was -7.5 lower than the previous day. The implied volatity was 37.45, the open interest changed by 2 which increased total open position to 3
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 129.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 129.5, which was -8.35 lower than the previous day. The implied volatity was 21.42, 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 137.85, 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 137.85, 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 137.85, 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 137.85, 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 137.85, 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 137.85, 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 137.85, 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 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 137.85, 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 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 137.85, 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 137.85, 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 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 137.85, 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 137.85, 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 137.85, 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 137.85, 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 137.85, 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 137.85, 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 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 0.29, 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 0.08, 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 0.26, 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 0.52, 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 0.55, 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 0.38, 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 0.12, 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 0.11, 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 0.03, 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 -, 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
