UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.85
Theta: -0.98
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 48.75 | 5.85 | 20.81 | 692 | -77 | 249 | |||
| 9 Apr | 1451.60 | 43 | 13.55 | 26.92 | 2,907 | 117 | 339 | |||
| 8 Apr | 1428.10 | 29.5 | 3.95 | 26.13 | 654 | -26 | 225 | |||
| 7 Apr | 1403.80 | 28.9 | 0 | 31.82 | 847 | -82 | 251 | |||
| 4 Apr | 1427.35 | 29.8 | -1.35 | 22.33 | 794 | 49 | 333 | |||
| 3 Apr | 1430.15 | 31.05 | -4.1 | 23.31 | 519 | 16 | 289 | |||
| 2 Apr | 1434.45 | 34.2 | 10.05 | 24.65 | 1,629 | 78 | 286 | |||
| 1 Apr | 1406.15 | 23.55 | -1.05 | 24.66 | 295 | 23 | 209 | |||
| 28 Mar | 1401.30 | 24.75 | -5 | 23.71 | 390 | 14 | 186 | |||
| 27 Mar | 1408.10 | 34.55 | 18.35 | 27.67 | 299 | 71 | 174 | |||
| 26 Mar | 1361.50 | 16.2 | -2.7 | 26.78 | 127 | 61 | 104 | |||
| 25 Mar | 1365.55 | 18.25 | -10.75 | 27.32 | 78 | 33 | 47 | |||
| 24 Mar | 1392.50 | 29 | 0.5 | 26.40 | 13 | 8 | 12 | |||
| 21 Mar | 1391.60 | 28.5 | 3.5 | 24.74 | 3 | 2 | 3 | |||
| 20 Mar | 1377.75 | 25 | -64.05 | 26.26 | 1 | 0 | 0 | |||
| 19 Mar | 1347.30 | 89.05 | 0 | 4.82 | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 89.05 | 0 | 3.60 | 0 | 0 | 0 | |||
| 27 Feb | 1335.40 | 89.05 | 0 | 4.15 | 0 | 0 | 0 | |||
| 26 Feb | 1347.45 | 89.05 | 0 | 3.53 | 0 | 0 | 0 | |||
| 25 Feb | 1346.10 | 89.05 | 0 | 3.53 | 0 | 0 | 0 | |||
| 24 Feb | 1342.80 | 89.05 | 0 | 4.11 | 0 | 0 | 0 | |||
| 21 Feb | 1306.50 | 0 | 0 | 5.26 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 1344.95 | 0 | 0 | 3.44 | 0 | 0 | 0 | |||
| 19 Feb | 1328.85 | 0 | 0 | 4.39 | 0 | 0 | 0 | |||
| 18 Feb | 1335.00 | 0 | 0 | 3.78 | 0 | 0 | 0 | |||
| 17 Feb | 1349.70 | 0 | 0 | 3.09 | 0 | 0 | 0 | |||
| 14 Feb | 1364.40 | 0 | 0 | 2.36 | 0 | 0 | 0 | |||
| 13 Feb | 1396.85 | 0 | 0 | 0.81 | 0 | 0 | 0 | |||
| 12 Feb | 1397.50 | 0 | 0 | 0.71 | 0 | 0 | 0 | |||
| 11 Feb | 1389.55 | 0 | 0 | 1.04 | 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 1440 expiring on 24APR2025
Delta for 1440 CE is 0.77
Historical price for 1440 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 48.75, which was 5.85 higher than the previous day. The implied volatity was 20.81, the open interest changed by -77 which decreased total open position to 249
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 43, which was 13.55 higher than the previous day. The implied volatity was 26.92, the open interest changed by 117 which increased total open position to 339
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 29.5, which was 3.95 higher than the previous day. The implied volatity was 26.13, the open interest changed by -26 which decreased total open position to 225
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 28.9, which was 0 lower than the previous day. The implied volatity was 31.82, the open interest changed by -82 which decreased total open position to 251
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 29.8, which was -1.35 lower than the previous day. The implied volatity was 22.33, the open interest changed by 49 which increased total open position to 333
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 31.05, which was -4.1 lower than the previous day. The implied volatity was 23.31, the open interest changed by 16 which increased total open position to 289
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 34.2, which was 10.05 higher than the previous day. The implied volatity was 24.65, the open interest changed by 78 which increased total open position to 286
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 23.55, which was -1.05 lower than the previous day. The implied volatity was 24.66, the open interest changed by 23 which increased total open position to 209
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 24.75, which was -5 lower than the previous day. The implied volatity was 23.71, the open interest changed by 14 which increased total open position to 186
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 34.55, which was 18.35 higher than the previous day. The implied volatity was 27.67, the open interest changed by 71 which increased total open position to 174
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 16.2, which was -2.7 lower than the previous day. The implied volatity was 26.78, the open interest changed by 61 which increased total open position to 104
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 18.25, which was -10.75 lower than the previous day. The implied volatity was 27.32, the open interest changed by 33 which increased total open position to 47
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 29, which was 0.5 higher than the previous day. The implied volatity was 26.40, the open interest changed by 8 which increased total open position to 12
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 28.5, which was 3.5 higher than the previous day. The implied volatity was 24.74, the open interest changed by 2 which increased total open position to 3
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 25, which was -64.05 lower than the previous day. The implied volatity was 26.26, 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 89.05, which was 0 lower than the previous day. The implied volatity was 4.82, 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 89.05, which was 0 lower than the previous day. The implied volatity was 3.60, 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 89.05, which was 0 lower than the previous day. The implied volatity was 4.15, 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 89.05, which was 0 lower than the previous day. The implied volatity was 3.53, 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 89.05, which was 0 lower than the previous day. The implied volatity was 3.53, 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 89.05, which was 0 lower than the previous day. The implied volatity was 4.11, 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 0, which was 0 lower than the previous day. The implied volatity was 5.26, 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 0, which was 0 lower than the previous day. The implied volatity was 3.44, 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 0, which was 0 lower than the previous day. The implied volatity was 4.39, 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 0, which was 0 lower than the previous day. The implied volatity was 3.78, 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 0, which was 0 lower than the previous day. The implied volatity was 3.09, 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 2.36, 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 0.81, 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 0.71, 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 1.04, 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 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.95
Theta: -0.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 14.45 | -11.75 | 27.95 | 791 | 261 | 379 |
| 9 Apr | 1451.60 | 24.75 | -11.7 | 29.27 | 410 | 52 | 119 |
| 8 Apr | 1428.10 | 36.4 | -22.2 | 28.93 | 127 | -6 | 65 |
| 7 Apr | 1403.80 | 59.9 | 21.6 | 39.24 | 73 | -1 | 71 |
| 4 Apr | 1427.35 | 35.3 | -3.05 | 26.35 | 291 | 11 | 71 |
| 3 Apr | 1430.15 | 38.2 | -2.8 | 27.26 | 121 | -3 | 60 |
| 2 Apr | 1434.45 | 43.5 | -13.6 | 30.79 | 204 | 39 | 62 |
| 1 Apr | 1406.15 | 57.1 | -4.8 | 30.20 | 49 | -9 | 22 |
| 28 Mar | 1401.30 | 61.75 | -25.05 | 30.85 | 57 | 22 | 31 |
| 27 Mar | 1408.10 | 86.8 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 1361.50 | 86.8 | 4.8 | 28.07 | 3 | 0 | 8 |
| 25 Mar | 1365.55 | 82 | 3.85 | 25.48 | 9 | 7 | 7 |
| 24 Mar | 1392.50 | 78.15 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1391.60 | 78.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1377.75 | 78.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 78.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1367.45 | 78.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1335.40 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1347.45 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1346.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1342.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1306.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1344.95 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1328.85 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1335.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1349.70 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1364.40 | 0 | 0 | - | 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 | 0.45 | 0 | 0 | 0 |
| 7 Feb | 1427.50 | 0 | 0 | 0.80 | 0 | 0 | 0 |
| 6 Feb | 1415.05 | 0 | 0 | 0.39 | 0 | 0 | 0 |
| 5 Feb | 1442.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
| 4 Feb | 1482.45 | 0 | 0 | 3.15 | 0 | 0 | 0 |
| 3 Feb | 1473.05 | 0 | 0 | 2.70 | 0 | 0 | 0 |
| 1 Feb | 1498.10 | 0 | 0 | 3.63 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1440 expiring on 24APR2025
Delta for 1440 PE is -0.29
Historical price for 1440 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 14.45, which was -11.75 lower than the previous day. The implied volatity was 27.95, the open interest changed by 261 which increased total open position to 379
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 24.75, which was -11.7 lower than the previous day. The implied volatity was 29.27, the open interest changed by 52 which increased total open position to 119
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 36.4, which was -22.2 lower than the previous day. The implied volatity was 28.93, the open interest changed by -6 which decreased total open position to 65
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 59.9, which was 21.6 higher than the previous day. The implied volatity was 39.24, the open interest changed by -1 which decreased total open position to 71
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 35.3, which was -3.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by 11 which increased total open position to 71
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 38.2, which was -2.8 lower than the previous day. The implied volatity was 27.26, the open interest changed by -3 which decreased total open position to 60
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 43.5, which was -13.6 lower than the previous day. The implied volatity was 30.79, the open interest changed by 39 which increased total open position to 62
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 57.1, which was -4.8 lower than the previous day. The implied volatity was 30.20, the open interest changed by -9 which decreased total open position to 22
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 61.75, which was -25.05 lower than the previous day. The implied volatity was 30.85, the open interest changed by 22 which increased total open position to 31
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 86.8, which was 4.8 higher than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 8
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 82, which was 3.85 higher than the previous day. The implied volatity was 25.48, the open interest changed by 7 which increased total open position to 7
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 78.15, 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 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 78.15, 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 78.15, 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 78.15, 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 78.15, 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 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 26 Feb UNITDSPR was trading at 1347.45. 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 25 Feb UNITDSPR was trading at 1346.10. 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 24 Feb UNITDSPR was trading at 1342.80. 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 21 Feb UNITDSPR was trading at 1306.50. 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 20 Feb UNITDSPR was trading at 1344.95. 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 1328.85. 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 18 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 17 Feb UNITDSPR was trading at 1349.70. 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 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 -, 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 0.45, 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 0.80, 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 0.39, 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 1.30, 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 3.15, 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 2.70, 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 3.63, the open interest changed by 0 which decreased total open position to 0
