UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2025 04:13 PM IST
| UNITDSPR 29MAY2025 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 1560.80 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 23 Apr | 1580.40 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 22 Apr | 1557.60 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Apr | 1516.70 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Apr | 1517.80 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 1503.20 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 1501.70 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 1476.90 | 40.1 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 1451.60 | 40.1 | 0 | 0.34 | 0 | 0 | 0 | |||
| 8 Apr | 1428.10 | 40.1 | 0 | 1.56 | 0 | 0 | 0 | |||
| 4 Apr | 1427.35 | 40.1 | 0 | 1.31 | 0 | 0 | 0 | |||
| 3 Apr | 1430.15 | 40.1 | 0 | 1.36 | 0 | 0 | 0 | |||
| 2 Apr | 1434.45 | 40.1 | 0 | 1.12 | 0 | 0 | 0 | |||
| 1 Apr | 1406.15 | 40.1 | 0 | 2.47 | 0 | 0 | 0 | |||
| 27 Mar | 1408.10 | 40.1 | 0 | 3.63 | 0 | 0 | 0 | |||
| 26 Mar | 1361.50 | 40.1 | 0 | 4.39 | 0 | 0 | 0 | |||
| 25 Mar | 1365.55 | 40.1 | 0 | 4.15 | 0 | 0 | 0 | |||
| 24 Mar | 1392.50 | 40.1 | 0 | 2.94 | 0 | 0 | 0 | |||
| 21 Mar | 1391.60 | 40.1 | 0 | 2.79 | 0 | 0 | 0 | |||
| 20 Mar | 1377.75 | 40.1 | 0 | 3.88 | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 40.1 | 0 | 4.38 | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 40.1 | 0 | 3.72 | 0 | 0 | 0 | |||
| 17 Mar | 1353.05 | 40.1 | 0 | 3.99 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 1353.70 | 40.1 | 0 | 3.89 | 0 | 0 | 0 | |||
| 12 Mar | 1336.25 | 40.1 | 0 | 4.46 | 0 | 0 | 0 | |||
| 11 Mar | 1319.85 | 40.1 | 0 | 5.06 | 0 | 0 | 0 | |||
| 10 Mar | 1313.10 | 40.1 | 0 | 5.31 | 0 | 0 | 0 | |||
| 7 Mar | 1327.85 | 40.1 | 0 | 4.71 | 0 | 0 | 0 | |||
| 6 Mar | 1332.85 | 40.1 | 0 | 4.47 | 0 | 0 | 0 | |||
| 5 Mar | 1320.20 | 40.1 | 0 | 4.73 | 0 | 0 | 0 | |||
| 4 Mar | 1288.00 | 0 | 0 | 5.98 | 0 | 0 | 0 | |||
| 3 Mar | 1306.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1480 expiring on 29MAY2025
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 24 Apr UNITDSPR was trading at 1560.80. The strike last trading price was 40.1, 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 Apr UNITDSPR was trading at 1580.40. The strike last trading price was 40.1, 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 22 Apr UNITDSPR was trading at 1557.60. The strike last trading price was 40.1, 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 Apr UNITDSPR was trading at 1516.70. The strike last trading price was 40.1, 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 Apr UNITDSPR was trading at 1517.80. The strike last trading price was 40.1, 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 Apr UNITDSPR was trading at 1503.20. The strike last trading price was 40.1, 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 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 40.1, 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 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 40.1, 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 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 40.1, 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 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 40.1, 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
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 40.1, 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 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 40.1, 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 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 2.94, 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 40.1, which was 0 lower than the previous day. The implied volatity was 2.79, 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 40.1, which was 0 lower than the previous day. The implied volatity was 3.88, 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 40.1, which was 0 lower than the previous day. The implied volatity was 4.38, 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 40.1, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNITDSPR was trading at 1353.05. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNITDSPR was trading at 1353.70. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNITDSPR was trading at 1336.25. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNITDSPR was trading at 1319.85. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNITDSPR was trading at 1313.10. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 7 Mar UNITDSPR was trading at 1327.85. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNITDSPR was trading at 1332.85. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UNITDSPR was trading at 1320.20. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UNITDSPR was trading at 1288.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0
On 3 Mar UNITDSPR was trading at 1306.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 29MAY2025 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 1.45
Theta: -0.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 1560.80 | 19.05 | -4.65 | 29.01 | 30 | 6 | 43 |
| 23 Apr | 1580.40 | 23.7 | 1.15 | 35.28 | 22 | 9 | 36 |
| 22 Apr | 1557.60 | 22.6 | -9.5 | 30.29 | 40 | 18 | 27 |
| 21 Apr | 1516.70 | 32.1 | 0.3 | 27.93 | 6 | 3 | 9 |
| 17 Apr | 1517.80 | 31.8 | -40.35 | 26.90 | 6 | 3 | 6 |
| 16 Apr | 1503.20 | 72.15 | 0 | 0.00 | 0 | 2 | 0 |
| 15 Apr | 1501.70 | 72.15 | -2.85 | 44.15 | 2 | 2 | 2 |
| 11 Apr | 1476.90 | 75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1451.60 | 75 | -5 | 33.19 | 1 | 0 | 1 |
| 8 Apr | 1428.10 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1427.35 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1430.15 | 80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1434.45 | 80 | -20 | 29.56 | 1 | 0 | 1 |
| 1 Apr | 1406.15 | 100 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 1408.10 | 100 | -58.5 | 0.00 | 1 | 0 | 1 |
| 26 Mar | 1361.50 | 100 | -58.5 | 0.00 | 1 | 0 | 1 |
| 25 Mar | 1365.55 | 100 | -58.5 | 0.00 | 1 | 0 | 1 |
| 24 Mar | 1392.50 | 100 | -58.5 | 0.00 | 1 | 0 | 1 |
| 21 Mar | 1391.60 | 100 | -58.5 | 0.00 | 1 | 0 | 1 |
| 20 Mar | 1377.75 | 100 | -58.5 | 0.00 | 1 | 0 | 1 |
| 19 Mar | 1347.30 | 100 | -58.5 | - | 1 | 0 | 0 |
| 18 Mar | 1367.45 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1353.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1353.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1336.25 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1319.85 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1313.10 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1327.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1332.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1320.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1288.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1306.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1480 expiring on 29MAY2025
Delta for 1480 PE is -0.22
Historical price for 1480 PE is as follows
On 24 Apr UNITDSPR was trading at 1560.80. The strike last trading price was 19.05, which was -4.65 lower than the previous day. The implied volatity was 29.01, the open interest changed by 6 which increased total open position to 43
On 23 Apr UNITDSPR was trading at 1580.40. The strike last trading price was 23.7, which was 1.15 higher than the previous day. The implied volatity was 35.28, the open interest changed by 9 which increased total open position to 36
On 22 Apr UNITDSPR was trading at 1557.60. The strike last trading price was 22.6, which was -9.5 lower than the previous day. The implied volatity was 30.29, the open interest changed by 18 which increased total open position to 27
On 21 Apr UNITDSPR was trading at 1516.70. The strike last trading price was 32.1, which was 0.3 higher than the previous day. The implied volatity was 27.93, the open interest changed by 3 which increased total open position to 9
On 17 Apr UNITDSPR was trading at 1517.80. The strike last trading price was 31.8, which was -40.35 lower than the previous day. The implied volatity was 26.90, the open interest changed by 3 which increased total open position to 6
On 16 Apr UNITDSPR was trading at 1503.20. The strike last trading price was 72.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 72.15, which was -2.85 lower than the previous day. The implied volatity was 44.15, the open interest changed by 2 which increased total open position to 2
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 75, which was -5 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 1
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 80, which was -20 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 1
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 100, which was -58.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 100, which was -58.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 100, which was -58.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 100, which was -58.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 100, which was -58.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 100, which was -58.5 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 100, which was -58.5 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 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 Mar UNITDSPR was trading at 1353.05. 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 13 Mar UNITDSPR was trading at 1353.70. 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 12 Mar UNITDSPR was trading at 1336.25. 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 Mar UNITDSPR was trading at 1319.85. 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 10 Mar UNITDSPR was trading at 1313.10. 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 7 Mar UNITDSPR was trading at 1327.85. 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 6 Mar UNITDSPR was trading at 1332.85. 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 5 Mar UNITDSPR was trading at 1320.20. 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 Mar UNITDSPR was trading at 1288.00. 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 3 Mar UNITDSPR was trading at 1306.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
