UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 01:35 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.08
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1389.90 | 177.1 | -3.5999999999999943 | 54.66 | 5 | -2 | 127 | |||||||||
| 23 Apr | 1382.30 | 180.7 | -12.600000000000023 | 52.98 | 2 | 0 | 129 | |||||||||
| 22 Apr | 1392.80 | 193.3 | 32.80000000000001 | 54.69 | 6 | -2 | 129 | |||||||||
| 21 Apr | 1363.00 | 160.5 | 49.5 | 45.99 | 9 | -4 | 131 | |||||||||
| 20 Apr | 1307.70 | 111 | 3.700000000000003 | 34.49 | 1 | 0 | 135 | |||||||||
| 17 Apr | 1302.90 | 107.3 | 39.39999999999999 | 27.42 | 124 | -40 | 135 | |||||||||
| 16 Apr | 1254.50 | 68.9 | 2.9000000000000057 | 36.27 | 53 | 7 | 176 | |||||||||
| 15 Apr | 1252.40 | 64 | 11 | 33.03 | 34 | -8 | 168 | |||||||||
| 13 Apr | 1231.50 | 53.35 | -27.300000000000004 | 33.93 | 39 | 16 | 177 | |||||||||
| 10 Apr | 1268.20 | 80.5 | 9.849999999999994 | 29.58 | 44 | 1 | 167 | |||||||||
| 9 Apr | 1249.70 | 69.45 | 0.4 | 31.54 | 16 | 1 | 167 | |||||||||
| 8 Apr | 1248.80 | 68.5 | 3.05 | 30.28 | 79 | -35 | 165 | |||||||||
| 7 Apr | 1238.10 | 65.5 | -2.65 | 35.11 | 121 | 22 | 208 | |||||||||
| 6 Apr | 1236.30 | 68.45 | 12.8 | 37.77 | 117 | 26 | 189 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1221.20 | 59.75 | -14 | 31.48 | 162 | 60 | 162 | |||||||||
| 1 Apr | 1249.30 | 73.75 | 7.35 | 28.06 | 77 | 17 | 101 | |||||||||
| 30 Mar | 1218.80 | 69.4 | -22.05 | 38.7 | 90 | 55 | 80 | |||||||||
| 27 Mar | 1253.80 | 91 | -45.1 | 37.61 | 30 | 6 | 21 | |||||||||
| 25 Mar | 1311.60 | 136.1 | -14.4 | 36.04 | 30 | 15 | 15 | |||||||||
| 24 Mar | 1328.00 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1275.20 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 150.5 | 0 | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 CE is 0.99
Historical price for 1200 CE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 177.1, which was -3.5999999999999943 lower than the previous day. The implied volatity was 54.66, the open interest changed by -2 which decreased total open position to 127
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 180.7, which was -12.600000000000023 lower than the previous day. The implied volatity was 52.98, the open interest changed by 0 which decreased total open position to 129
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 193.3, which was 32.80000000000001 higher than the previous day. The implied volatity was 54.69, the open interest changed by -2 which decreased total open position to 129
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 160.5, which was 49.5 higher than the previous day. The implied volatity was 45.99, the open interest changed by -4 which decreased total open position to 131
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 111, which was 3.700000000000003 higher than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 135
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 107.3, which was 39.39999999999999 higher than the previous day. The implied volatity was 27.42, the open interest changed by -40 which decreased total open position to 135
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 68.9, which was 2.9000000000000057 higher than the previous day. The implied volatity was 36.27, the open interest changed by 7 which increased total open position to 176
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 64, which was 11 higher than the previous day. The implied volatity was 33.03, the open interest changed by -8 which decreased total open position to 168
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 53.35, which was -27.300000000000004 lower than the previous day. The implied volatity was 33.93, the open interest changed by 16 which increased total open position to 177
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 80.5, which was 9.849999999999994 higher than the previous day. The implied volatity was 29.58, the open interest changed by 1 which increased total open position to 167
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 69.45, which was 0.4 higher than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 167
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 68.5, which was 3.05 higher than the previous day. The implied volatity was 30.28, the open interest changed by -35 which decreased total open position to 165
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 65.5, which was -2.65 lower than the previous day. The implied volatity was 35.11, the open interest changed by 22 which increased total open position to 208
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 68.45, which was 12.8 higher than the previous day. The implied volatity was 37.77, the open interest changed by 26 which increased total open position to 189
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 59.75, which was -14 lower than the previous day. The implied volatity was 31.48, the open interest changed by 60 which increased total open position to 162
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 73.75, which was 7.35 higher than the previous day. The implied volatity was 28.06, the open interest changed by 17 which increased total open position to 101
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 69.4, which was -22.05 lower than the previous day. The implied volatity was 38.7, the open interest changed by 55 which increased total open position to 80
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 91, which was -45.1 lower than the previous day. The implied volatity was 37.61, the open interest changed by 6 which increased total open position to 21
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 136.1, which was -14.4 lower than the previous day. The implied volatity was 36.04, the open interest changed by 15 which increased total open position to 15
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 150.5, 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 150.5, 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 150.5, 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 1288.90. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 150.5, 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 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 150.5, 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) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.12
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1389.90 | 0.35 | 0 | 59.24 | 26 | -11 | 334 |
| 23 Apr | 1382.30 | 0.35 | 0 | 53.54 | 6 | -2 | 346 |
| 22 Apr | 1392.80 | 0.35 | -0.45000000000000007 | 50.73 | 50 | -32 | 349 |
| 21 Apr | 1363.00 | 0.8 | -0.95 | 45.98 | 386 | -28 | 380 |
| 20 Apr | 1307.70 | 1.7 | -0.5000000000000002 | 36.68 | 193 | 6 | 406 |
| 17 Apr | 1302.90 | 2.1 | -6.050000000000001 | 32.19 | 427 | -39 | 398 |
| 16 Apr | 1254.50 | 7.75 | -2.0999999999999996 | 30.91 | 209 | -27 | 441 |
| 15 Apr | 1252.40 | 9.85 | -7.549999999999999 | 30.91 | 223 | -23 | 466 |
| 13 Apr | 1231.50 | 17.25 | 8.25 | 32.4 | 442 | 118 | 484 |
| 10 Apr | 1268.20 | 9 | -4.65 | 30.02 | 240 | -29 | 363 |
| 9 Apr | 1249.70 | 14.1 | -1.5 | 31.52 | 152 | -21 | 392 |
| 8 Apr | 1248.80 | 15.4 | -7.95 | 31.93 | 844 | -263 | 425 |
| 7 Apr | 1238.10 | 24.2 | 0.15 | 36.22 | 426 | 13 | 685 |
| 6 Apr | 1236.30 | 24.8 | -10.1 | 35.56 | 317 | 47 | 672 |
| 2 Apr | 1221.20 | 32.45 | 6.9 | 36.96 | 489 | -1 | 625 |
| 1 Apr | 1249.30 | 24.5 | -18.1 | 36.52 | 729 | 146 | 626 |
| 30 Mar | 1218.80 | 42.9 | 12.9 | 42.1 | 758 | 154 | 481 |
| 27 Mar | 1253.80 | 30.85 | 16.5 | 39.32 | 404 | 132 | 317 |
| 25 Mar | 1311.60 | 14.8 | 4.35 | 36.74 | 299 | 164 | 185 |
| 24 Mar | 1328.00 | 10.3 | -8.2 | 34.94 | 20 | 8 | 21 |
| 23 Mar | 1275.20 | 18.5 | 5.65 | 33.65 | 11 | 8 | 12 |
| 20 Mar | 1300.10 | 13 | 2.25 | - | 0 | 0 | 4 |
| 19 Mar | 1288.90 | 13 | 2.25 | 30.26 | 10 | -2 | 5 |
| 18 Mar | 1320.30 | 10.75 | 0 | 31.44 | 1 | 0 | 7 |
| 17 Mar | 1301.40 | 10.75 | 3.75 | 28.96 | 8 | -3 | 8 |
| 16 Mar | 1317.40 | 7 | 0.35 | 25.82 | 1 | 0 | 11 |
| 13 Mar | 1314.40 | 6.65 | -1.35 | - | 0 | 0 | 11 |
| 12 Mar | 1363.50 | 6.65 | -1.35 | - | 0 | 0 | 11 |
| 11 Mar | 1382.10 | 6.65 | -1.35 | - | 0 | 0 | 11 |
| 10 Mar | 1407.10 | 6.65 | -1.35 | 34.68 | 1 | 0 | 10 |
| 9 Mar | 1355.80 | 8 | -1 | 30.33 | 2 | 1 | 11 |
| 6 Mar | 1389.80 | 9 | -2 | - | 3 | 2 | 10 |
| 5 Mar | 1325.80 | 9 | -2 | 27 | 3 | 2 | 10 |
| 4 Mar | 1316.80 | 11.15 | -9.5 | 29.34 | 12 | 8 | 8 |
For United Spirits Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 PE is -0.01
Historical price for 1200 PE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 59.24, the open interest changed by -11 which decreased total open position to 334
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 53.54, the open interest changed by -2 which decreased total open position to 346
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 0.35, which was -0.45000000000000007 lower than the previous day. The implied volatity was 50.73, the open interest changed by -32 which decreased total open position to 349
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 0.8, which was -0.95 lower than the previous day. The implied volatity was 45.98, the open interest changed by -28 which decreased total open position to 380
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 1.7, which was -0.5000000000000002 lower than the previous day. The implied volatity was 36.68, the open interest changed by 6 which increased total open position to 406
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 2.1, which was -6.050000000000001 lower than the previous day. The implied volatity was 32.19, the open interest changed by -39 which decreased total open position to 398
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 7.75, which was -2.0999999999999996 lower than the previous day. The implied volatity was 30.91, the open interest changed by -27 which decreased total open position to 441
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 9.85, which was -7.549999999999999 lower than the previous day. The implied volatity was 30.91, the open interest changed by -23 which decreased total open position to 466
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 17.25, which was 8.25 higher than the previous day. The implied volatity was 32.4, the open interest changed by 118 which increased total open position to 484
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 9, which was -4.65 lower than the previous day. The implied volatity was 30.02, the open interest changed by -29 which decreased total open position to 363
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 14.1, which was -1.5 lower than the previous day. The implied volatity was 31.52, the open interest changed by -21 which decreased total open position to 392
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 15.4, which was -7.95 lower than the previous day. The implied volatity was 31.93, the open interest changed by -263 which decreased total open position to 425
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 24.2, which was 0.15 higher than the previous day. The implied volatity was 36.22, the open interest changed by 13 which increased total open position to 685
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 24.8, which was -10.1 lower than the previous day. The implied volatity was 35.56, the open interest changed by 47 which increased total open position to 672
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 32.45, which was 6.9 higher than the previous day. The implied volatity was 36.96, the open interest changed by -1 which decreased total open position to 625
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 24.5, which was -18.1 lower than the previous day. The implied volatity was 36.52, the open interest changed by 146 which increased total open position to 626
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 42.9, which was 12.9 higher than the previous day. The implied volatity was 42.1, the open interest changed by 154 which increased total open position to 481
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 30.85, which was 16.5 higher than the previous day. The implied volatity was 39.32, the open interest changed by 132 which increased total open position to 317
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 14.8, which was 4.35 higher than the previous day. The implied volatity was 36.74, the open interest changed by 164 which increased total open position to 185
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 10.3, which was -8.2 lower than the previous day. The implied volatity was 34.94, the open interest changed by 8 which increased total open position to 21
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 18.5, which was 5.65 higher than the previous day. The implied volatity was 33.65, the open interest changed by 8 which increased total open position to 12
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 13, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 13, which was 2.25 higher than the previous day. The implied volatity was 30.26, the open interest changed by -2 which decreased total open position to 5
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 10.75, which was 0 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 7
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 10.75, which was 3.75 higher than the previous day. The implied volatity was 28.96, the open interest changed by -3 which decreased total open position to 8
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 7, which was 0.35 higher than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 11
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 10
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 30.33, the open interest changed by 1 which increased total open position to 11
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was 27, the open interest changed by 2 which increased total open position to 10
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 11.15, which was -9.5 lower than the previous day. The implied volatity was 29.34, the open interest changed by 8 which increased total open position to 8
