UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.95
Theta: -1.00
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 11.95 | 0.55 | 24.06 | 393 | -24 | 312 | |||
| 9 Apr | 1451.60 | 11.4 | 4.2 | 27.27 | 375 | 18 | 336 | |||
| 8 Apr | 1428.10 | 7.45 | 0.9 | 27.70 | 141 | -2 | 318 | |||
| 7 Apr | 1403.80 | 8.55 | 1.75 | 32.36 | 247 | 1 | 321 | |||
| 4 Apr | 1427.35 | 6.85 | -0.8 | 23.39 | 91 | 4 | 321 | |||
| 3 Apr | 1430.15 | 7.6 | -2.8 | 24.00 | 57 | -4 | 316 | |||
| 2 Apr | 1434.45 | 10.55 | 4.05 | 26.32 | 275 | -10 | 320 | |||
| 1 Apr | 1406.15 | 6.1 | -1.5 | 25.61 | 585 | 274 | 316 | |||
| 28 Mar | 1401.30 | 7.9 | -1.65 | 25.76 | 107 | 32 | 42 | |||
| 27 Mar | 1408.10 | 8.45 | 2.9 | 24.62 | 26 | 8 | 10 | |||
| 26 Mar | 1361.50 | 5.55 | -50.55 | 28.77 | 3 | 2 | 2 | |||
| 25 Mar | 1365.55 | 56.1 | 0 | 9.23 | 0 | 0 | 0 | |||
| 24 Mar | 1392.50 | 56.1 | 0 | 7.08 | 0 | 0 | 0 | |||
| 21 Mar | 1391.60 | 56.1 | 0 | 6.80 | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 56.1 | 0 | 9.03 | 0 | 0 | 0 | |||
| 27 Feb | 1335.40 | 56.1 | 0 | 6.89 | 0 | 0 | 0 | |||
| 26 Feb | 1347.45 | 56.1 | 0 | 6.90 | 0 | 0 | 0 | |||
| 25 Feb | 1346.10 | 56.1 | 0 | 6.90 | 0 | 0 | 0 | |||
| 24 Feb | 1342.80 | 56.1 | 0 | 7.51 | 0 | 0 | 0 | |||
| 20 Feb | 1344.95 | 56.1 | 0 | 6.91 | 0 | 0 | 0 | |||
| 19 Feb | 1328.85 | 56.1 | 0 | 7.63 | 0 | 0 | 0 | |||
| 18 Feb | 1335.00 | 56.1 | 0 | 6.58 | 0 | 0 | 0 | |||
| 17 Feb | 1349.70 | 56.1 | 0 | 6.57 | 0 | 0 | 0 | |||
| 14 Feb | 1364.40 | 0 | 0 | 5.32 | 0 | 0 | 0 | |||
| 13 Feb | 1396.85 | 0 | 0 | 3.89 | 0 | 0 | 0 | |||
| 12 Feb | 1397.50 | 0 | 0 | 3.79 | 0 | 0 | 0 | |||
| 11 Feb | 1389.55 | 0 | 0 | 4.10 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 1419.50 | 0 | 0 | 3.00 | 0 | 0 | 0 | |||
| 7 Feb | 1427.50 | 0 | 0 | 2.62 | 0 | 0 | 0 | |||
| 6 Feb | 1415.05 | 0 | 0 | 2.97 | 0 | 0 | 0 | |||
| 5 Feb | 1442.00 | 0 | 0 | 2.04 | 0 | 0 | 0 | |||
| 4 Feb | 1482.45 | 0 | 0 | 0.15 | 0 | 0 | 0 | |||
| 3 Feb | 1473.05 | 0 | 0 | 0.62 | 0 | 0 | 0 | |||
| 1 Feb | 1498.10 | 0 | 0 | - | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1520 expiring on 24APR2025
Delta for 1520 CE is 0.29
Historical price for 1520 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 11.95, which was 0.55 higher than the previous day. The implied volatity was 24.06, the open interest changed by -24 which decreased total open position to 312
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 11.4, which was 4.2 higher than the previous day. The implied volatity was 27.27, the open interest changed by 18 which increased total open position to 336
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 7.45, which was 0.9 higher than the previous day. The implied volatity was 27.70, the open interest changed by -2 which decreased total open position to 318
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 8.55, which was 1.75 higher than the previous day. The implied volatity was 32.36, the open interest changed by 1 which increased total open position to 321
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 6.85, which was -0.8 lower than the previous day. The implied volatity was 23.39, the open interest changed by 4 which increased total open position to 321
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 7.6, which was -2.8 lower than the previous day. The implied volatity was 24.00, the open interest changed by -4 which decreased total open position to 316
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 10.55, which was 4.05 higher than the previous day. The implied volatity was 26.32, the open interest changed by -10 which decreased total open position to 320
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 6.1, which was -1.5 lower than the previous day. The implied volatity was 25.61, the open interest changed by 274 which increased total open position to 316
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 7.9, which was -1.65 lower than the previous day. The implied volatity was 25.76, the open interest changed by 32 which increased total open position to 42
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 8.45, which was 2.9 higher than the previous day. The implied volatity was 24.62, the open interest changed by 8 which increased total open position to 10
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 5.55, which was -50.55 lower than the previous day. The implied volatity was 28.77, the open interest changed by 2 which increased total open position to 2
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 56.1, which was 0 lower than the previous day. The implied volatity was 9.23, 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 56.1, which was 0 lower than the previous day. The implied volatity was 7.08, 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 56.1, 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 19 Mar UNITDSPR was trading at 1347.30. The strike last trading price was 56.1, which was 0 lower than the previous day. The implied volatity was 9.03, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.89, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.90, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.90, 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 56.1, which was 0 lower than the previous day. The implied volatity was 7.51, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.91, 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 56.1, which was 0 lower than the previous day. The implied volatity was 7.63, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.58, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.57, 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 5.32, 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 3.89, 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 3.79, 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 4.10, 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 3.00, 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 2.62, 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 2.97, 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 2.04, 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 0.15, 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 0.62, 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 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 1.01
Theta: -0.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 56.05 | -20.95 | 29.31 | 4 | 0 | 9 |
| 9 Apr | 1451.60 | 77 | -11 | 34.25 | 7 | 0 | 9 |
| 8 Apr | 1428.10 | 88 | -36.1 | 23.96 | 4 | 1 | 9 |
| 7 Apr | 1403.80 | 124.05 | 31.4 | 47.66 | 4 | 2 | 6 |
| 4 Apr | 1427.35 | 92.65 | -33.15 | 29.90 | 3 | 1 | 3 |
| 3 Apr | 1430.15 | 125.8 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1434.45 | 125.8 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1406.15 | 125.8 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Mar | 1401.30 | 125.8 | 1.9 | 36.90 | 6 | 3 | 3 |
| 27 Mar | 1408.10 | 123.9 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1361.50 | 123.9 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1365.55 | 123.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1392.50 | 123.9 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1391.60 | 123.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 123.9 | 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 |
| 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 | - | 0 | 0 | 0 |
| 3 Feb | 1473.05 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1498.10 | 0 | 0 | 0.72 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1520 expiring on 24APR2025
Delta for 1520 PE is -0.67
Historical price for 1520 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 56.05, which was -20.95 lower than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 9
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 77, which was -11 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 9
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 88, which was -36.1 lower than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 9
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 124.05, which was 31.4 higher than the previous day. The implied volatity was 47.66, the open interest changed by 2 which increased total open position to 6
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 92.65, which was -33.15 lower than the previous day. The implied volatity was 29.90, the open interest changed by 1 which increased total open position to 3
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 125.8, 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 125.8, 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 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 125.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 125.8, which was 1.9 higher than the previous day. The implied volatity was 36.90, the open interest changed by 3 which increased total open position to 3
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 123.9, 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 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 123.9, 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 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 123.9, 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 Mar UNITDSPR was trading at 1392.50. The strike last trading price was 123.9, 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 123.9, 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 123.9, 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 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 -, 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 0.72, the open interest changed by 0 which decreased total open position to 0
