UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
09 Apr 2026 04:14 PM IST
| UNITDSPR 28-Apr-2026 (18d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 1.14
Theta: -1.03
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1249.70 | 30.9 | -0.3 | 29.01 | 656 | 158 | 443 | |||||||||
| 8 Apr | 1248.80 | 32 | 0.6 | 29.5 | 372 | 39 | 285 | |||||||||
| 7 Apr | 1238.10 | 30 | -0.3 | 31.9 | 286 | -43 | 246 | |||||||||
| 6 Apr | 1236.30 | 30.15 | 3.5 | 31.76 | 175 | 28 | 289 | |||||||||
| 2 Apr | 1221.20 | 27.05 | -13.2 | 29.2 | 184 | 46 | 265 | |||||||||
| 1 Apr | 1249.30 | 41.45 | 5.65 | 30.82 | 357 | 92 | 217 | |||||||||
| 30 Mar | 1218.80 | 37.75 | -16.05 | 36.53 | 209 | 96 | 122 | |||||||||
| 27 Mar | 1253.80 | 52.5 | -56.55 | 34.57 | 36 | 23 | 23 | |||||||||
| 25 Mar | 1311.60 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1328.00 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1275.20 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 1317.40 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1409.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1377.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1260 expiring on 28APR2026
Delta for 1260 CE is 0.49
Historical price for 1260 CE is as follows
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 30.9, which was -0.3 lower than the previous day. The implied volatity was 29.01, the open interest changed by 158 which increased total open position to 443
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 32, which was 0.6 higher than the previous day. The implied volatity was 29.5, the open interest changed by 39 which increased total open position to 285
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 30, which was -0.3 lower than the previous day. The implied volatity was 31.9, the open interest changed by -43 which decreased total open position to 246
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 30.15, which was 3.5 higher than the previous day. The implied volatity was 31.76, the open interest changed by 28 which increased total open position to 289
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 27.05, which was -13.2 lower than the previous day. The implied volatity was 29.2, the open interest changed by 46 which increased total open position to 265
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 41.45, which was 5.65 higher than the previous day. The implied volatity was 30.82, the open interest changed by 92 which increased total open position to 217
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 37.75, which was -16.05 lower than the previous day. The implied volatity was 36.53, the open interest changed by 96 which increased total open position to 122
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 52.5, which was -56.55 lower than the previous day. The implied volatity was 34.57, the open interest changed by 23 which increased total open position to 23
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 109.05, 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 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 109.05, 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 1380.80. The strike last trading price was 109.05, 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 1388.80. The strike last trading price was 109.05, 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 Feb UNITDSPR was trading at 1409.80. The strike last trading price was -, which was - 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 1377.00. 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 5 Feb UNITDSPR was trading at 1359.40. 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 4 Feb UNITDSPR was trading at 1358.10. 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 3 Feb UNITDSPR was trading at 1366.10. 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 2 Feb UNITDSPR was trading at 1346.50. 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 1 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 30 Jan UNITDSPR was trading at 1362.60. 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 29 Jan UNITDSPR was trading at 1330.40. 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
| UNITDSPR 28-Apr-2026 (18d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 1.14
Theta: -0.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1249.70 | 35.2 | -1.85 | 28.96 | 218 | 90 | 347 |
| 8 Apr | 1248.80 | 37 | -11.15 | 29.49 | 225 | 16 | 253 |
| 7 Apr | 1238.10 | 48.15 | -14.6 | 32.74 | 33 | 8 | 236 |
| 6 Apr | 1236.30 | 58.9 | 10.65 | - | 0 | 0 | 228 |
| 2 Apr | 1221.20 | 58.9 | 10.65 | 34.12 | 16 | -1 | 228 |
| 1 Apr | 1249.30 | 48.25 | -23.6 | 35.31 | 200 | 56 | 229 |
| 30 Mar | 1218.80 | 73.15 | 20.95 | 41.6 | 783 | -184 | 173 |
| 27 Mar | 1253.80 | 54 | 26.35 | 37.55 | 455 | 302 | 358 |
| 25 Mar | 1311.60 | 27.65 | 6.75 | 34.16 | 69 | 31 | 57 |
| 24 Mar | 1328.00 | 19.85 | -5.55 | 32.11 | 38 | 10 | 27 |
| 23 Mar | 1275.20 | 25.4 | 7.35 | - | 0 | 0 | 17 |
| 20 Mar | 1300.10 | 25.4 | 7.35 | - | 0 | 0 | 17 |
| 19 Mar | 1288.90 | 25.4 | 7.35 | 27.43 | 10 | -7 | 19 |
| 18 Mar | 1320.30 | 18.05 | -2.95 | 27.62 | 37 | -22 | 30 |
| 17 Mar | 1301.40 | 21 | -2 | 25.82 | 4 | 2 | 53 |
| 16 Mar | 1317.40 | 23 | 1.5 | 28.69 | 21 | 15 | 50 |
| 13 Mar | 1314.40 | 21.5 | 10.8 | 26.85 | 16 | -5 | 35 |
| 12 Mar | 1363.50 | 10.7 | 3.5 | 25.33 | 8 | -2 | 40 |
| 11 Mar | 1382.10 | 7.15 | -5.95 | - | 0 | 0 | 42 |
| 10 Mar | 1407.10 | 7.15 | -5.95 | 27.52 | 5 | -4 | 43 |
| 9 Mar | 1355.80 | 13.1 | -3.9 | - | 0 | 0 | 47 |
| 6 Mar | 1389.80 | 13.1 | -3.9 | 30.32 | 64 | 22 | 45 |
| 5 Mar | 1325.80 | 17 | -1 | 24.13 | 2 | 1 | 23 |
| 4 Mar | 1316.80 | 18 | 9.95 | 25.32 | 1 | 0 | 22 |
| 2 Mar | 1366.60 | 8.05 | -30.2 | - | 24 | 0 | 22 |
| 27 Feb | 1380.80 | 8.05 | -30.2 | - | 24 | 0 | 22 |
| 26 Feb | 1388.80 | 8.05 | -30.2 | 24.4 | 24 | 22 | 22 |
| 9 Feb | 1409.80 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | 5.33 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | 5.27 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | 5.07 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | 4.74 | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 4.53 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | 5.06 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | 4.14 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1260 expiring on 28APR2026
Delta for 1260 PE is -0.51
Historical price for 1260 PE is as follows
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 35.2, which was -1.85 lower than the previous day. The implied volatity was 28.96, the open interest changed by 90 which increased total open position to 347
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 37, which was -11.15 lower than the previous day. The implied volatity was 29.49, the open interest changed by 16 which increased total open position to 253
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 48.15, which was -14.6 lower than the previous day. The implied volatity was 32.74, the open interest changed by 8 which increased total open position to 236
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 58.9, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 58.9, which was 10.65 higher than the previous day. The implied volatity was 34.12, the open interest changed by -1 which decreased total open position to 228
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 48.25, which was -23.6 lower than the previous day. The implied volatity was 35.31, the open interest changed by 56 which increased total open position to 229
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 73.15, which was 20.95 higher than the previous day. The implied volatity was 41.6, the open interest changed by -184 which decreased total open position to 173
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 54, which was 26.35 higher than the previous day. The implied volatity was 37.55, the open interest changed by 302 which increased total open position to 358
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 27.65, which was 6.75 higher than the previous day. The implied volatity was 34.16, the open interest changed by 31 which increased total open position to 57
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 19.85, which was -5.55 lower than the previous day. The implied volatity was 32.11, the open interest changed by 10 which increased total open position to 27
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 25.4, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 25.4, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 25.4, which was 7.35 higher than the previous day. The implied volatity was 27.43, the open interest changed by -7 which decreased total open position to 19
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 18.05, which was -2.95 lower than the previous day. The implied volatity was 27.62, the open interest changed by -22 which decreased total open position to 30
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 21, which was -2 lower than the previous day. The implied volatity was 25.82, the open interest changed by 2 which increased total open position to 53
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 23, which was 1.5 higher than the previous day. The implied volatity was 28.69, the open interest changed by 15 which increased total open position to 50
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 21.5, which was 10.8 higher than the previous day. The implied volatity was 26.85, the open interest changed by -5 which decreased total open position to 35
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 10.7, which was 3.5 higher than the previous day. The implied volatity was 25.33, the open interest changed by -2 which decreased total open position to 40
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 7.15, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 7.15, which was -5.95 lower than the previous day. The implied volatity was 27.52, the open interest changed by -4 which decreased total open position to 43
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 13.1, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 13.1, which was -3.9 lower than the previous day. The implied volatity was 30.32, the open interest changed by 22 which increased total open position to 45
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 24.13, the open interest changed by 1 which increased total open position to 23
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 18, which was 9.95 higher than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 22
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 8.05, which was -30.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 8.05, which was -30.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 8.05, which was -30.2 lower than the previous day. The implied volatity was 24.4, the open interest changed by 22 which increased total open position to 22
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was -, which was - 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 1377.00. 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 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 1 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 4.53, the open interest changed by 0 which decreased total open position to 0
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
