UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2025 04:13 PM IST
| UNITDSPR 24APR2025 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -1128.30
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 1560.80 | 5 | -14.1 | 307.47 | 104 | -22 | 279 | |||
| 23 Apr | 1580.40 | 18.2 | 6.35 | - | 2,332 | -182 | 300 | |||
| 22 Apr | 1557.60 | 11.05 | 8.45 | 23.05 | 5,174 | 241 | 480 | |||
| 21 Apr | 1516.70 | 2.45 | -1.8 | 27.60 | 545 | -34 | 237 | |||
| 17 Apr | 1517.80 | 4.25 | 0.2 | 20.83 | 754 | 85 | 271 | |||
| 16 Apr | 1503.20 | 4.1 | -1.65 | 24.15 | 356 | 3 | 186 | |||
| 15 Apr | 1501.70 | 5.45 | 0.1 | 24.18 | 526 | -40 | 177 | |||
| 11 Apr | 1476.90 | 5.1 | -0.25 | 25.36 | 402 | 46 | 217 | |||
| 9 Apr | 1451.60 | 5.35 | 1.45 | 28.17 | 356 | 88 | 172 | |||
| 8 Apr | 1428.10 | 3.95 | 0.3 | 29.64 | 60 | -13 | 87 | |||
| 7 Apr | 1403.80 | 4.1 | 0.95 | 32.45 | 51 | 7 | 100 | |||
| 4 Apr | 1427.35 | 3.25 | -0.35 | 24.68 | 79 | 8 | 94 | |||
| 3 Apr | 1430.15 | 3.5 | -1.65 | 24.80 | 59 | -13 | 87 | |||
| 2 Apr | 1434.45 | 5.15 | 1.95 | 26.68 | 109 | 6 | 99 | |||
| 1 Apr | 1406.15 | 2.9 | -1.4 | 26.25 | 94 | 6 | 93 | |||
| 28 Mar | 1401.30 | 4.35 | -1.4 | 26.79 | 122 | 17 | 87 | |||
| 27 Mar | 1408.10 | 6.2 | 3.05 | 27.79 | 104 | 50 | 51 | |||
| 26 Mar | 1361.50 | 3.15 | -40.5 | 29.62 | 11 | 3 | 3 | |||
| 25 Mar | 1365.55 | 43.65 | 0 | 11.83 | 0 | 0 | 0 | |||
| 24 Mar | 1392.50 | 43.65 | 0 | 9.23 | 0 | 0 | 0 | |||
| 21 Mar | 1391.60 | 43.65 | 0 | 8.94 | 0 | 0 | 0 | |||
| 19 Mar | 1347.30 | 43.65 | 0 | 12.55 | 0 | 0 | 0 | |||
| 14 Feb | 1364.40 | 43.65 | 0 | 5.39 | 0 | 0 | 0 | |||
| 13 Feb | 1396.85 | 43.65 | 0 | 4.95 | 0 | 0 | 0 | |||
| 12 Feb | 1397.50 | 43.65 | 0 | 6.17 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 1389.55 | 0 | 0 | 5.53 | 0 | 0 | 0 | |||
| 10 Feb | 1419.50 | 0 | 0 | 4.26 | 0 | 0 | 0 | |||
| 7 Feb | 1427.50 | 0 | 0 | 3.90 | 0 | 0 | 0 | |||
| 6 Feb | 1415.05 | 0 | 0 | 4.20 | 0 | 0 | 0 | |||
| 5 Feb | 1442.00 | 0 | 0 | 3.35 | 0 | 0 | 0 | |||
| 4 Feb | 1482.45 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||
| 3 Feb | 1473.05 | 0 | 0 | 2.14 | 0 | 0 | 0 | |||
| 1 Feb | 1498.10 | 0 | 0 | 0.85 | 0 | 0 | 0 | |||
For United Spirits Limited - strike price 1560 expiring on 24APR2025
Delta for 1560 CE is 0.54
Historical price for 1560 CE is as follows
On 24 Apr UNITDSPR was trading at 1560.80. The strike last trading price was 5, which was -14.1 lower than the previous day. The implied volatity was 307.47, the open interest changed by -22 which decreased total open position to 279
On 23 Apr UNITDSPR was trading at 1580.40. The strike last trading price was 18.2, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -182 which decreased total open position to 300
On 22 Apr UNITDSPR was trading at 1557.60. The strike last trading price was 11.05, which was 8.45 higher than the previous day. The implied volatity was 23.05, the open interest changed by 241 which increased total open position to 480
On 21 Apr UNITDSPR was trading at 1516.70. The strike last trading price was 2.45, which was -1.8 lower than the previous day. The implied volatity was 27.60, the open interest changed by -34 which decreased total open position to 237
On 17 Apr UNITDSPR was trading at 1517.80. The strike last trading price was 4.25, which was 0.2 higher than the previous day. The implied volatity was 20.83, the open interest changed by 85 which increased total open position to 271
On 16 Apr UNITDSPR was trading at 1503.20. The strike last trading price was 4.1, which was -1.65 lower than the previous day. The implied volatity was 24.15, the open interest changed by 3 which increased total open position to 186
On 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 5.45, which was 0.1 higher than the previous day. The implied volatity was 24.18, the open interest changed by -40 which decreased total open position to 177
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was 25.36, the open interest changed by 46 which increased total open position to 217
On 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 5.35, which was 1.45 higher than the previous day. The implied volatity was 28.17, the open interest changed by 88 which increased total open position to 172
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 3.95, which was 0.3 higher than the previous day. The implied volatity was 29.64, the open interest changed by -13 which decreased total open position to 87
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 4.1, which was 0.95 higher than the previous day. The implied volatity was 32.45, the open interest changed by 7 which increased total open position to 100
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was 24.68, the open interest changed by 8 which increased total open position to 94
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 3.5, which was -1.65 lower than the previous day. The implied volatity was 24.80, the open interest changed by -13 which decreased total open position to 87
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 5.15, which was 1.95 higher than the previous day. The implied volatity was 26.68, the open interest changed by 6 which increased total open position to 99
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 2.9, which was -1.4 lower than the previous day. The implied volatity was 26.25, the open interest changed by 6 which increased total open position to 93
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 4.35, which was -1.4 lower than the previous day. The implied volatity was 26.79, the open interest changed by 17 which increased total open position to 87
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 6.2, which was 3.05 higher than the previous day. The implied volatity was 27.79, the open interest changed by 50 which increased total open position to 51
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 3.15, which was -40.5 lower than the previous day. The implied volatity was 29.62, the open interest changed by 3 which increased total open position to 3
On 25 Mar UNITDSPR was trading at 1365.55. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 11.83, 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 43.65, 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 21 Mar UNITDSPR was trading at 1391.60. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 8.94, 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 43.65, which was 0 lower than the previous day. The implied volatity was 12.55, 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 43.65, which was 0 lower than the previous day. The implied volatity was 5.39, 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 43.65, which was 0 lower than the previous day. The implied volatity was 4.95, 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 43.65, which was 0 lower than the previous day. The implied volatity was 6.17, 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 5.53, 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 4.26, 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 3.90, 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 4.20, 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 3.35, 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 1.72, 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 2.14, 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 0.85, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24APR2025 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -1257.22
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 1560.80 | 4.4 | 1.4 | 342.40 | 50 | -5 | 106 |
| 23 Apr | 1580.40 | 2.5 | -15.6 | 33.09 | 519 | 77 | 112 |
| 22 Apr | 1557.60 | 16.75 | -34.85 | 37.29 | 97 | 14 | 34 |
| 21 Apr | 1516.70 | 51.6 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Apr | 1517.80 | 51.6 | -10.95 | 30.79 | 10 | 1 | 20 |
| 16 Apr | 1503.20 | 62.55 | -2.8 | 25.77 | 8 | 0 | 16 |
| 15 Apr | 1501.70 | 65.35 | -46.5 | 32.21 | 7 | 16 | 16 |
| 11 Apr | 1476.90 | 111.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1451.60 | 111.85 | -12.2 | 38.64 | 1 | 0 | 16 |
| 8 Apr | 1428.10 | 124.05 | -51.3 | 22.09 | 3 | 0 | 14 |
| 7 Apr | 1403.80 | 175.35 | 43.6 | 68.17 | 2 | 1 | 14 |
| 4 Apr | 1427.35 | 131.75 | 1.4 | 36.90 | 31 | 3 | 14 |
| 3 Apr | 1430.15 | 131.1 | 0.75 | 0.00 | 0 | 4 | 0 |
| 2 Apr | 1434.45 | 131.1 | -29.35 | 34.06 | 10 | 1 | 8 |
| 1 Apr | 1406.15 | 160.45 | 3.8 | 42.58 | 2 | -1 | 6 |
| 28 Mar | 1401.30 | 156.65 | -8.35 | 35.27 | 6 | 1 | 7 |
| 27 Mar | 1408.10 | 165 | -23 | 46.18 | 5 | 3 | 4 |
| 26 Mar | 1361.50 | 188 | 37.2 | - | 1 | 0 | 0 |
| 25 Mar | 1365.55 | 150.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1392.50 | 150.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1391.60 | 150.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1347.30 | 150.8 | 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 | 0 | 0 |
For United Spirits Limited - strike price 1560 expiring on 24APR2025
Delta for 1560 PE is -0.46
Historical price for 1560 PE is as follows
On 24 Apr UNITDSPR was trading at 1560.80. The strike last trading price was 4.4, which was 1.4 higher than the previous day. The implied volatity was 342.40, the open interest changed by -5 which decreased total open position to 106
On 23 Apr UNITDSPR was trading at 1580.40. The strike last trading price was 2.5, which was -15.6 lower than the previous day. The implied volatity was 33.09, the open interest changed by 77 which increased total open position to 112
On 22 Apr UNITDSPR was trading at 1557.60. The strike last trading price was 16.75, which was -34.85 lower than the previous day. The implied volatity was 37.29, the open interest changed by 14 which increased total open position to 34
On 21 Apr UNITDSPR was trading at 1516.70. The strike last trading price was 51.6, 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 17 Apr UNITDSPR was trading at 1517.80. The strike last trading price was 51.6, which was -10.95 lower than the previous day. The implied volatity was 30.79, the open interest changed by 1 which increased total open position to 20
On 16 Apr UNITDSPR was trading at 1503.20. The strike last trading price was 62.55, which was -2.8 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 16
On 15 Apr UNITDSPR was trading at 1501.70. The strike last trading price was 65.35, which was -46.5 lower than the previous day. The implied volatity was 32.21, the open interest changed by 16 which increased total open position to 16
On 11 Apr UNITDSPR was trading at 1476.90. The strike last trading price was 111.85, 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 9 Apr UNITDSPR was trading at 1451.60. The strike last trading price was 111.85, which was -12.2 lower than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 16
On 8 Apr UNITDSPR was trading at 1428.10. The strike last trading price was 124.05, which was -51.3 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 14
On 7 Apr UNITDSPR was trading at 1403.80. The strike last trading price was 175.35, which was 43.6 higher than the previous day. The implied volatity was 68.17, the open interest changed by 1 which increased total open position to 14
On 4 Apr UNITDSPR was trading at 1427.35. The strike last trading price was 131.75, which was 1.4 higher than the previous day. The implied volatity was 36.90, the open interest changed by 3 which increased total open position to 14
On 3 Apr UNITDSPR was trading at 1430.15. The strike last trading price was 131.1, which was 0.75 higher than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Apr UNITDSPR was trading at 1434.45. The strike last trading price was 131.1, which was -29.35 lower than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 8
On 1 Apr UNITDSPR was trading at 1406.15. The strike last trading price was 160.45, which was 3.8 higher than the previous day. The implied volatity was 42.58, the open interest changed by -1 which decreased total open position to 6
On 28 Mar UNITDSPR was trading at 1401.30. The strike last trading price was 156.65, which was -8.35 lower than the previous day. The implied volatity was 35.27, the open interest changed by 1 which increased total open position to 7
On 27 Mar UNITDSPR was trading at 1408.10. The strike last trading price was 165, which was -23 lower than the previous day. The implied volatity was 46.18, the open interest changed by 3 which increased total open position to 4
On 26 Mar UNITDSPR was trading at 1361.50. The strike last trading price was 188, which was 37.2 higher 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 150.8, 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 150.8, 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 150.8, 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 150.8, 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 -, the open interest changed by 0 which decreased total open position to 0
