UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 1.11
Theta: -1.18
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 25.85 | 2.7 | 22.86 | 825 | 26 | 153 | |||
| 9 Apr | 1451.60 | 23 | 8 | 26.66 | 353 | -15 | 126 | |||
| 8 Apr | 1428.10 | 15.6 | 2.4 | 27.08 | 86 | 18 | 139 | |||
| 7 Apr | 1403.80 | 15.55 | 0.4 | 31.36 | 271 | -14 | 123 | |||
| 4 Apr | 1427.35 | 15.15 | -1.2 | 22.96 | 189 | -12 | 136 | |||
| 3 Apr | 1430.15 | 16.1 | -3.7 | 23.60 | 241 | 39 | 149 | |||
| 2 Apr | 1434.45 | 19.6 | 6.5 | 25.55 | 352 | 25 | 109 | |||
| 1 Apr | 1406.15 | 12.7 | -1.25 | 25.38 | 159 | -8 | 84 | |||
| 28 Mar | 1401.30 | 13.95 | -3.55 | 24.56 | 219 | 31 | 92 | |||
| 27 Mar | 1408.10 | 23.4 | 14.05 | 29.59 | 117 | 55 | 69 | |||
| 26 Mar | 1361.50 | 9.3 | -2.5 | 27.54 | 40 | 8 | 11 | |||
| 25 Mar | 1365.55 | 11.75 | -5.65 | 28.95 | 2 | 0 | 1 | |||
| 24 Mar | 1392.50 | 17.4 | -53.75 | 26.73 | 1 | 0 | 0 | |||
| 21 Mar | 1391.60 | 71.15 | 0 | 4.91 | 0 | 0 | 0 | |||
| 20 Mar | 1377.75 | 71.15 | 0 | 5.51 | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 71.15 | 0 | 7.04 | 0 | 0 | 0 | |||
| 18 Mar | 1367.45 | 71.15 | 0 | 5.93 | 0 | 0 | 0 | |||
| 27 Feb | 1335.40 | 71.15 | 0 | 5.44 | 0 | 0 | 0 | |||
| 26 Feb | 1347.45 | 71.15 | 0 | 5.32 | 0 | 0 | 0 | |||
| 25 Feb | 1346.10 | 71.15 | 0 | 5.32 | 0 | 0 | 0 | |||
| 24 Feb | 1342.80 | 71.15 | 0 | 5.88 | 0 | 0 | 0 | |||
| 21 Feb | 1306.50 | 71.15 | 0 | 6.80 | 0 | 0 | 0 | |||
| 20 Feb | 1344.95 | 71.15 | 0 | 5.31 | 0 | 0 | 0 | |||
| 19 Feb | 1328.85 | 0 | 0 | 6.07 | 0 | 0 | 0 | |||
| 18 Feb | 1335.00 | 0 | 0 | 5.14 | 0 | 0 | 0 | |||
| 17 Feb | 1349.70 | 0 | 0 | 4.50 | 0 | 0 | 0 | |||
| 14 Feb | 1364.40 | 0 | 0 | 3.81 | 0 | 0 | 0 | |||
| 13 Feb | 1396.85 | 0 | 0 | 2.51 | 0 | 0 | 0 | |||
| 12 Feb | 1397.50 | 0 | 0 | 2.40 | 0 | 0 | 0 | |||
| 11 Feb | 1389.55 | 0 | 0 | 2.76 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 1419.50 | 0 | 0 | 1.34 | 0 | 0 | 0 | |||
| 7 Feb | 1427.50 | 0 | 0 | 0.98 | 0 | 0 | 0 | |||
| 6 Feb | 1415.05 | 0 | 0 | 1.35 | 0 | 0 | 0 | |||
| 5 Feb | 1442.00 | 0 | 0 | 0.44 | 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 1480 expiring on 24APR2025
Delta for 1480 CE is 0.51
Historical price for 1480 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 25.85, which was 2.7 higher than the previous day. The implied volatity was 22.86, the open interest changed by 26 which increased total open position to 153
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 23, which was 8 higher than the previous day. The implied volatity was 26.66, the open interest changed by -15 which decreased total open position to 126
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 15.6, which was 2.4 higher than the previous day. The implied volatity was 27.08, the open interest changed by 18 which increased total open position to 139
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 15.55, which was 0.4 higher than the previous day. The implied volatity was 31.36, the open interest changed by -14 which decreased total open position to 123
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 15.15, which was -1.2 lower than the previous day. The implied volatity was 22.96, the open interest changed by -12 which decreased total open position to 136
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 16.1, which was -3.7 lower than the previous day. The implied volatity was 23.60, the open interest changed by 39 which increased total open position to 149
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 19.6, which was 6.5 higher than the previous day. The implied volatity was 25.55, the open interest changed by 25 which increased total open position to 109
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 12.7, which was -1.25 lower than the previous day. The implied volatity was 25.38, the open interest changed by -8 which decreased total open position to 84
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 13.95, which was -3.55 lower than the previous day. The implied volatity was 24.56, the open interest changed by 31 which increased total open position to 92
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 23.4, which was 14.05 higher than the previous day. The implied volatity was 29.59, the open interest changed by 55 which increased total open position to 69
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 9.3, which was -2.5 lower than the previous day. The implied volatity was 27.54, the open interest changed by 8 which increased total open position to 11
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 11.75, which was -5.65 lower than the previous day. The implied volatity was 28.95, 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 17.4, which was -53.75 lower than the previous day. The implied volatity was 26.73, 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 71.15, 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 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 71.15, which was 0 lower than the previous day. The implied volatity was 5.51, 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 71.15, which was 0 lower than the previous day. The implied volatity was 7.04, 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 71.15, which was 0 lower than the previous day. The implied volatity was 5.93, 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 71.15, which was 0 lower than the previous day. The implied volatity was 5.44, 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 71.15, which was 0 lower than the previous day. The implied volatity was 5.32, 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 71.15, which was 0 lower than the previous day. The implied volatity was 5.32, 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 71.15, which was 0 lower than the previous day. The implied volatity was 5.88, 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 71.15, which was 0 lower than the previous day. The implied volatity was 6.80, 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 71.15, 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 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 6.07, 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 5.14, 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 4.50, 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 3.81, 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 2.51, 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 2.40, 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 2.76, 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 1.34, 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 0.98, 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 1.35, 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 0.44, 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 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 1.11
Theta: -1.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 31.5 | -15.5 | 28.77 | 108 | 32 | 82 |
| 9 Apr | 1451.60 | 45.05 | -17.15 | 29.36 | 57 | 4 | 51 |
| 8 Apr | 1428.10 | 61.75 | -27.5 | 29.68 | 20 | 0 | 51 |
| 7 Apr | 1403.80 | 86.1 | 20.75 | 39.52 | 20 | 11 | 48 |
| 4 Apr | 1427.35 | 65.6 | 2.55 | 31.51 | 33 | 1 | 37 |
| 3 Apr | 1430.15 | 63.05 | -1.75 | 27.97 | 24 | 4 | 36 |
| 2 Apr | 1434.45 | 66 | -20.1 | 30.10 | 89 | 3 | 34 |
| 1 Apr | 1406.15 | 86.1 | -4.75 | 31.94 | 51 | 16 | 30 |
| 28 Mar | 1401.30 | 90.85 | -29.2 | 32.85 | 13 | 6 | 14 |
| 27 Mar | 1408.10 | 120.05 | 0 | 0.00 | 0 | 7 | 0 |
| 26 Mar | 1361.50 | 120.05 | -5.95 | 29.63 | 7 | 5 | 6 |
| 25 Mar | 1365.55 | 126 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1392.50 | 126 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1391.60 | 126 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1377.75 | 126 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 1347.30 | 126 | 26.35 | 26.41 | 1 | 0 | 0 |
| 18 Mar | 1367.45 | 99.65 | 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 | 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 | 1.51 | 0 | 0 | 0 |
| 3 Feb | 1473.05 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 1 Feb | 1498.10 | 0 | 0 | 2.31 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1480 expiring on 24APR2025
Delta for 1480 PE is -0.48
Historical price for 1480 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 31.5, which was -15.5 lower than the previous day. The implied volatity was 28.77, the open interest changed by 32 which increased total open position to 82
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 45.05, which was -17.15 lower than the previous day. The implied volatity was 29.36, the open interest changed by 4 which increased total open position to 51
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 61.75, which was -27.5 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 51
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 86.1, which was 20.75 higher than the previous day. The implied volatity was 39.52, the open interest changed by 11 which increased total open position to 48
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 65.6, which was 2.55 higher than the previous day. The implied volatity was 31.51, the open interest changed by 1 which increased total open position to 37
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 63.05, which was -1.75 lower than the previous day. The implied volatity was 27.97, the open interest changed by 4 which increased total open position to 36
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 66, which was -20.1 lower than the previous day. The implied volatity was 30.10, the open interest changed by 3 which increased total open position to 34
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 86.1, which was -4.75 lower than the previous day. The implied volatity was 31.94, the open interest changed by 16 which increased total open position to 30
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 90.85, which was -29.2 lower than the previous day. The implied volatity was 32.85, the open interest changed by 6 which increased total open position to 14
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 120.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 120.05, which was -5.95 lower than the previous day. The implied volatity was 29.63, the open interest changed by 5 which increased total open position to 6
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 126, 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 24 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 126, 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 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 126, 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 20 Mar UNITDSPR was trading at 1377.75. The strike last trading price was 126, 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 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 126, which was 26.35 higher than the previous day. The implied volatity was 26.41, 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 99.65, 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 -, 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 1.51, 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 1.06, 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 2.31, the open interest changed by 0 which decreased total open position to 0
