UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
21 Apr 2025 09:17 AM IST
| UNITDSPR 24APR2025 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 1511.80 | 61.2 | 1.6 | 0.00 | 0 | -54 | 0 | |||
| 17 Apr | 1517.80 | 61.2 | 11.55 | 22.91 | 157 | -54 | 203 | |||
| 16 Apr | 1503.20 | 50 | 0.35 | 26.36 | 56 | -10 | 257 | |||
| 15 Apr | 1501.70 | 47.2 | 10.1 | 15.56 | 278 | -67 | 264 | |||
| 11 Apr | 1476.90 | 36 | 4.05 | 21.91 | 1,198 | -12 | 331 | |||
| 9 Apr | 1451.60 | 31.85 | 10.45 | 26.66 | 1,605 | 114 | 342 | |||
| 8 Apr | 1428.10 | 21.6 | 3.05 | 27.25 | 269 | 12 | 226 | |||
| 7 Apr | 1403.80 | 21.75 | 1 | 31.82 | 347 | -4 | 208 | |||
| 4 Apr | 1427.35 | 21.45 | -1.4 | 22.59 | 305 | -8 | 213 | |||
| 3 Apr | 1430.15 | 22.65 | -3.85 | 23.44 | 319 | -10 | 222 | |||
| 2 Apr | 1434.45 | 25.85 | 8.2 | 24.94 | 1,005 | 4 | 235 | |||
| 1 Apr | 1406.15 | 17.5 | -0.95 | 25.08 | 410 | 49 | 235 | |||
|
|
||||||||||
| 28 Mar | 1401.30 | 18.45 | -4.9 | 23.96 | 446 | 39 | 186 | |||
| 27 Mar | 1408.10 | 25 | 12.35 | 26.32 | 146 | 86 | 147 | |||
| 26 Mar | 1361.50 | 12.15 | -3.1 | 27.01 | 44 | 28 | 61 | |||
| 25 Mar | 1365.55 | 14.85 | -4.65 | 28.33 | 25 | 11 | 32 | |||
| 24 Mar | 1392.50 | 19.5 | -0.5 | 24.44 | 16 | 7 | 20 | |||
| 21 Mar | 1391.60 | 20 | -7 | 23.52 | 13 | 11 | 11 | |||
| 20 Mar | 1377.75 | 27 | 0 | 4.33 | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 27 | 0 | 5.95 | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 27 | 0 | 4.84 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1460 expiring on 24APR2025
Delta for 1460 CE is 0.00
Historical price for 1460 CE is as follows
On 21 Apr UNITDSPR was trading at 1511.80. The strike last trading price was 61.2, which was 1.6 higher than the previous day. The implied volatity was 0.00, the open interest changed by -54 which decreased total open position to 0
On 17 Apr UNITDSPR was trading at 1517.80. The strike last trading price was 61.2, which was 11.55 higher than the previous day. The implied volatity was 22.91, the open interest changed by -54 which decreased total open position to 203
On 16 Apr UNITDSPR was trading at 1503.20. The strike last trading price was 50, which was 0.35 higher than the previous day. The implied volatity was 26.36, the open interest changed by -10 which decreased total open position to 257
On 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 47.2, which was 10.1 higher than the previous day. The implied volatity was 15.56, the open interest changed by -67 which decreased total open position to 264
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 36, which was 4.05 higher than the previous day. The implied volatity was 21.91, the open interest changed by -12 which decreased total open position to 331
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 31.85, which was 10.45 higher than the previous day. The implied volatity was 26.66, the open interest changed by 114 which increased total open position to 342
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 21.6, which was 3.05 higher than the previous day. The implied volatity was 27.25, the open interest changed by 12 which increased total open position to 226
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 21.75, which was 1 higher than the previous day. The implied volatity was 31.82, the open interest changed by -4 which decreased total open position to 208
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 21.45, which was -1.4 lower than the previous day. The implied volatity was 22.59, the open interest changed by -8 which decreased total open position to 213
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 22.65, which was -3.85 lower than the previous day. The implied volatity was 23.44, the open interest changed by -10 which decreased total open position to 222
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 25.85, which was 8.2 higher than the previous day. The implied volatity was 24.94, the open interest changed by 4 which increased total open position to 235
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 17.5, which was -0.95 lower than the previous day. The implied volatity was 25.08, the open interest changed by 49 which increased total open position to 235
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 18.45, which was -4.9 lower than the previous day. The implied volatity was 23.96, the open interest changed by 39 which increased total open position to 186
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 25, which was 12.35 higher than the previous day. The implied volatity was 26.32, the open interest changed by 86 which increased total open position to 147
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 12.15, which was -3.1 lower than the previous day. The implied volatity was 27.01, the open interest changed by 28 which increased total open position to 61
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 14.85, which was -4.65 lower than the previous day. The implied volatity was 28.33, the open interest changed by 11 which increased total open position to 32
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was 24.44, the open interest changed by 7 which increased total open position to 20
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 20, which was -7 lower than the previous day. The implied volatity was 23.52, the open interest changed by 11 which increased total open position to 11
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 4.33, 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 27, which was 0 lower than the previous day. The implied volatity was 5.95, 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 27, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24APR2025 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.29
Theta: -1.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 1511.80 | 2.9 | 0.45 | 32.81 | 20 | -2 | 141 |
| 17 Apr | 1517.80 | 2.5 | -4.9 | 23.17 | 303 | -4 | 142 |
| 16 Apr | 1503.20 | 7.85 | -1 | 26.43 | 150 | 6 | 143 |
| 15 Apr | 1501.70 | 9.15 | -11.8 | 27.77 | 265 | 41 | 140 |
| 11 Apr | 1476.90 | 21.4 | -13.65 | 27.83 | 297 | 63 | 99 |
| 9 Apr | 1451.60 | 33.6 | -13.95 | 28.99 | 95 | -2 | 34 |
| 8 Apr | 1428.10 | 47.7 | -26.35 | 27.76 | 30 | -6 | 35 |
| 7 Apr | 1403.80 | 76.7 | 26.3 | 43.05 | 39 | 7 | 41 |
| 4 Apr | 1427.35 | 48.1 | -1.75 | 27.66 | 94 | 1 | 33 |
| 3 Apr | 1430.15 | 49.85 | -2.4 | 27.61 | 53 | -8 | 31 |
| 2 Apr | 1434.45 | 53.95 | -15.45 | 30.39 | 134 | 17 | 38 |
| 1 Apr | 1406.15 | 69.7 | -7.15 | 30.05 | 33 | 5 | 21 |
| 28 Mar | 1401.30 | 76.85 | 1.85 | 32.58 | 20 | 4 | 16 |
| 27 Mar | 1408.10 | 75 | -24.95 | 33.79 | 2 | 0 | 10 |
| 26 Mar | 1361.50 | 99.95 | 0.95 | 26.11 | 8 | 4 | 8 |
| 25 Mar | 1365.55 | 99 | -36.6 | 26.77 | 4 | 0 | 0 |
| 24 Mar | 1392.50 | 135.6 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1391.60 | 135.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1377.75 | 135.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 135.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1367.45 | 135.6 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1460 expiring on 24APR2025
Delta for 1460 PE is -0.12
Historical price for 1460 PE is as follows
On 21 Apr UNITDSPR was trading at 1511.80. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 32.81, the open interest changed by -2 which decreased total open position to 141
On 17 Apr UNITDSPR was trading at 1517.80. The strike last trading price was 2.5, which was -4.9 lower than the previous day. The implied volatity was 23.17, the open interest changed by -4 which decreased total open position to 142
On 16 Apr UNITDSPR was trading at 1503.20. The strike last trading price was 7.85, which was -1 lower than the previous day. The implied volatity was 26.43, the open interest changed by 6 which increased total open position to 143
On 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 9.15, which was -11.8 lower than the previous day. The implied volatity was 27.77, the open interest changed by 41 which increased total open position to 140
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 21.4, which was -13.65 lower than the previous day. The implied volatity was 27.83, the open interest changed by 63 which increased total open position to 99
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 33.6, which was -13.95 lower than the previous day. The implied volatity was 28.99, the open interest changed by -2 which decreased total open position to 34
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 47.7, which was -26.35 lower than the previous day. The implied volatity was 27.76, the open interest changed by -6 which decreased total open position to 35
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 76.7, which was 26.3 higher than the previous day. The implied volatity was 43.05, the open interest changed by 7 which increased total open position to 41
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 48.1, which was -1.75 lower than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 33
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 49.85, which was -2.4 lower than the previous day. The implied volatity was 27.61, the open interest changed by -8 which decreased total open position to 31
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 53.95, which was -15.45 lower than the previous day. The implied volatity was 30.39, the open interest changed by 17 which increased total open position to 38
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 69.7, which was -7.15 lower than the previous day. The implied volatity was 30.05, the open interest changed by 5 which increased total open position to 21
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 76.85, which was 1.85 higher than the previous day. The implied volatity was 32.58, the open interest changed by 4 which increased total open position to 16
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 75, which was -24.95 lower than the previous day. The implied volatity was 33.79, the open interest changed by 0 which decreased total open position to 10
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 99.95, which was 0.95 higher than the previous day. The implied volatity was 26.11, the open interest changed by 4 which increased total open position to 8
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 99, which was -36.6 lower than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 0
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 135.6, 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 135.6, 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 135.6, 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 135.6, 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 135.6, 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
