UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
11 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.82
Theta: -0.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1476.90 | 8.55 | 0.65 | 25.55 | 300 | 64 | 155 | |||
| 9 Apr | 1451.60 | 8 | 2.85 | 27.89 | 255 | -2 | 92 | |||
| 8 Apr | 1428.10 | 5.25 | 0.15 | 28.83 | 85 | 1 | 95 | |||
| 7 Apr | 1403.80 | 6.35 | 1.95 | 32.99 | 56 | 3 | 97 | |||
| 4 Apr | 1427.35 | 4.4 | -0.85 | 23.55 | 91 | 8 | 96 | |||
| 3 Apr | 1430.15 | 5.2 | -2.15 | 24.42 | 97 | -3 | 90 | |||
|
|
||||||||||
| 2 Apr | 1434.45 | 7.25 | 2.55 | 26.28 | 300 | 64 | 94 | |||
| 1 Apr | 1406.15 | 4.55 | -1.15 | 26.44 | 122 | -26 | 28 | |||
| 28 Mar | 1401.30 | 5.65 | -1.25 | 25.99 | 87 | 41 | 54 | |||
| 27 Mar | 1408.10 | 7 | 3.05 | 26.01 | 24 | 9 | 10 | |||
| 26 Mar | 1361.50 | 3.95 | -8.7 | 28.79 | 15 | 1 | 1 | |||
| 25 Mar | 1365.55 | 12.65 | 0 | 10.23 | 0 | 0 | 0 | |||
| 24 Mar | 1392.50 | 12.65 | 0 | 8.22 | 0 | 0 | 0 | |||
| 21 Mar | 1391.60 | 12.65 | 0 | 8.01 | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1540 expiring on 24APR2025
Delta for 1540 CE is 0.22
Historical price for 1540 CE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 8.55, which was 0.65 higher than the previous day. The implied volatity was 25.55, the open interest changed by 64 which increased total open position to 155
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 8, which was 2.85 higher than the previous day. The implied volatity was 27.89, the open interest changed by -2 which decreased total open position to 92
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 5.25, which was 0.15 higher than the previous day. The implied volatity was 28.83, the open interest changed by 1 which increased total open position to 95
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 6.35, which was 1.95 higher than the previous day. The implied volatity was 32.99, the open interest changed by 3 which increased total open position to 97
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was 23.55, the open interest changed by 8 which increased total open position to 96
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 5.2, which was -2.15 lower than the previous day. The implied volatity was 24.42, the open interest changed by -3 which decreased total open position to 90
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 7.25, which was 2.55 higher than the previous day. The implied volatity was 26.28, the open interest changed by 64 which increased total open position to 94
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 4.55, which was -1.15 lower than the previous day. The implied volatity was 26.44, the open interest changed by -26 which decreased total open position to 28
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 5.65, which was -1.25 lower than the previous day. The implied volatity was 25.99, the open interest changed by 41 which increased total open position to 54
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 7, which was 3.05 higher than the previous day. The implied volatity was 26.01, the open interest changed by 9 which increased total open position to 10
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 3.95, which was -8.7 lower than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 1
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 10.23, 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 12.65, which was 0 lower than the previous day. The implied volatity was 8.22, 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 12.65, which was 0 lower than the previous day. The implied volatity was 8.01, 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 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 24APR2025 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1476.90 | 93.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1451.60 | 93.75 | -14.95 | 36.06 | 3 | -1 | 5 |
| 8 Apr | 1428.10 | 108.7 | -3.95 | 25.83 | 1 | 0 | 6 |
| 7 Apr | 1403.80 | 112.65 | 0 | 0.00 | 0 | 5 | 0 |
| 4 Apr | 1427.35 | 112.65 | -31.2 | 33.99 | 21 | 5 | 6 |
| 3 Apr | 1430.15 | 143.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1434.45 | 143.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1406.15 | 143.85 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Mar | 1401.30 | 143.85 | -56.55 | 38.85 | 4 | 2 | 2 |
| 27 Mar | 1408.10 | 200.4 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1361.50 | 200.4 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1365.55 | 200.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1392.50 | 200.4 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1391.60 | 200.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1540 expiring on 24APR2025
Delta for 1540 PE is 0.00
Historical price for 1540 PE is as follows
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 93.75, 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 93.75, which was -14.95 lower than the previous day. The implied volatity was 36.06, the open interest changed by -1 which decreased total open position to 5
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 108.7, which was -3.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 6
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 112.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 112.65, which was -31.2 lower than the previous day. The implied volatity was 33.99, the open interest changed by 5 which increased total open position to 6
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 143.85, 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 143.85, 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 143.85, 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 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 143.85, which was -56.55 lower than the previous day. The implied volatity was 38.85, the open interest changed by 2 which increased total open position to 2
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 200.4, 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 200.4, 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 200.4, 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 200.4, 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 200.4, 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 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
