UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 04:10 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1391.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1382.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1392.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1307.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1302.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1254.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1252.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1231.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1268.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1249.70 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1238.10 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1236.30 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1221.20 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1249.30 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1218.80 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1253.80 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1311.60 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1328.00 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1275.20 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | 165.9 | 0 | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1180 expiring on 28APR2026
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. 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 23 Apr UNITDSPR was trading at 1382.30. 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 22 Apr UNITDSPR was trading at 1392.80. 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 Apr UNITDSPR was trading at 1363.00. 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 20 Apr UNITDSPR was trading at 1307.70. 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 17 Apr UNITDSPR was trading at 1302.90. 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 16 Apr UNITDSPR was trading at 1254.50. 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 15 Apr UNITDSPR was trading at 1252.40. 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 Apr UNITDSPR was trading at 1231.50. 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 10 Apr UNITDSPR was trading at 1268.20. 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 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 165.9, 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 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 165.9, 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 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 165.9, 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 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 165.9, 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 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 165.9, 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 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 165.9, 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 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 165.9, 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 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 165.9, 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 1311.60. The strike last trading price was 165.9, 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 1328.00. The strike last trading price was 165.9, 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 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 165.9, 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 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 165.9, 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
| UNITDSPR 28-Apr-2026 (4d) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.06
Gamma: 0.00022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1391.90 | 0.25 | -0.25 | 63.79 | 4 | -1 | 46 |
| 23 Apr | 1382.30 | 0.5 | 0 | 60.42 | 2 | -1 | 47 |
| 22 Apr | 1392.80 | 0.5 | -0.19999999999999996 | 58.42 | 9 | 2 | 49 |
| 21 Apr | 1363.00 | 0.7 | -0.44999999999999996 | 50.22 | 14 | -5 | 47 |
| 20 Apr | 1307.70 | 1.15 | -0.40000000000000013 | 40.01 | 10 | -5 | 52 |
| 17 Apr | 1302.90 | 1.5 | -3.9000000000000004 | 34.33 | 135 | -60 | 56 |
| 16 Apr | 1254.50 | 5.1 | -1.5 | 31.98 | 60 | -8 | 116 |
| 15 Apr | 1252.40 | 6.6 | -6.050000000000001 | 32.94 | 47 | -9 | 123 |
| 13 Apr | 1231.50 | 12.45 | 2.6499999999999986 | 33.77 | 56 | 30 | 130 |
| 10 Apr | 1268.20 | 9.8 | 0 | - | 0 | 0 | 100 |
| 9 Apr | 1249.70 | 9.8 | -1.5 | 32.12 | 14 | 0 | 101 |
| 8 Apr | 1248.80 | 11.65 | -6.05 | 33.44 | 45 | 3 | 99 |
| 7 Apr | 1238.10 | 17.7 | -1.45 | 36.17 | 42 | 12 | 94 |
| 6 Apr | 1236.30 | 19.6 | -7.95 | 36.92 | 18 | -1 | 81 |
| 2 Apr | 1221.20 | 25 | 5.05 | 36.94 | 72 | 20 | 81 |
| 1 Apr | 1249.30 | 19.8 | -15.3 | 37.72 | 40 | 8 | 63 |
| 30 Mar | 1218.80 | 35 | 11.15 | 42.29 | 44 | 11 | 53 |
| 27 Mar | 1253.80 | 24.5 | 16.6 | 39.41 | 68 | 36 | 38 |
| 25 Mar | 1311.60 | 7.9 | -8.45 | - | 0 | 0 | 2 |
| 24 Mar | 1328.00 | 7.9 | -8.45 | - | 0 | 0 | 2 |
| 23 Mar | 1275.20 | 7.9 | -8.45 | - | 0 | 0 | 2 |
| 20 Mar | 1300.10 | 7.9 | -8.45 | - | 0 | 0 | 2 |
For United Spirits Limited - strike price 1180 expiring on 28APR2026
Delta for 1180 PE is -0.01
Historical price for 1180 PE is as follows
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 63.79, the open interest changed by -1 which decreased total open position to 46
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 60.42, the open interest changed by -1 which decreased total open position to 47
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 0.5, which was -0.19999999999999996 lower than the previous day. The implied volatity was 58.42, the open interest changed by 2 which increased total open position to 49
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 0.7, which was -0.44999999999999996 lower than the previous day. The implied volatity was 50.22, the open interest changed by -5 which decreased total open position to 47
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 1.15, which was -0.40000000000000013 lower than the previous day. The implied volatity was 40.01, the open interest changed by -5 which decreased total open position to 52
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 1.5, which was -3.9000000000000004 lower than the previous day. The implied volatity was 34.33, the open interest changed by -60 which decreased total open position to 56
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 5.1, which was -1.5 lower than the previous day. The implied volatity was 31.98, the open interest changed by -8 which decreased total open position to 116
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 6.6, which was -6.050000000000001 lower than the previous day. The implied volatity was 32.94, the open interest changed by -9 which decreased total open position to 123
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 12.45, which was 2.6499999999999986 higher than the previous day. The implied volatity was 33.77, the open interest changed by 30 which increased total open position to 130
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 9.8, which was -1.5 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 101
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 11.65, which was -6.05 lower than the previous day. The implied volatity was 33.44, the open interest changed by 3 which increased total open position to 99
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 17.7, which was -1.45 lower than the previous day. The implied volatity was 36.17, the open interest changed by 12 which increased total open position to 94
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 19.6, which was -7.95 lower than the previous day. The implied volatity was 36.92, the open interest changed by -1 which decreased total open position to 81
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 25, which was 5.05 higher than the previous day. The implied volatity was 36.94, the open interest changed by 20 which increased total open position to 81
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 19.8, which was -15.3 lower than the previous day. The implied volatity was 37.72, the open interest changed by 8 which increased total open position to 63
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 35, which was 11.15 higher than the previous day. The implied volatity was 42.29, the open interest changed by 11 which increased total open position to 53
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 24.5, which was 16.6 higher than the previous day. The implied volatity was 39.41, the open interest changed by 36 which increased total open position to 38
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 7.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 7.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 7.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 7.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
