UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
13 Apr 2026 04:10 PM IST
| UNITDSPR 28-Apr-2026 (14d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -0.98
Gamma: 0.00477
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 1231.50 | 16.5 | -14.649999999999999 | 30.31 | 286 | 30 | 295 | |||||||||
| 10 Apr | 1268.20 | 30 | 3.75 | 26.72 | 254 | 64 | 265 | |||||||||
| 9 Apr | 1249.70 | 26.6 | 0.1 | 29.1 | 100 | 19 | 201 | |||||||||
| 8 Apr | 1248.80 | 27.25 | 0.7 | 29.18 | 164 | -2 | 181 | |||||||||
| 7 Apr | 1238.10 | 25.75 | -1.25 | 31.61 | 110 | -16 | 183 | |||||||||
| 6 Apr | 1236.30 | 25.65 | 2.8 | 31.43 | 117 | 1 | 197 | |||||||||
| 2 Apr | 1221.20 | 24 | -11.25 | 29.63 | 98 | 30 | 195 | |||||||||
| 1 Apr | 1249.30 | 36.85 | 5.15 | 30.81 | 197 | 44 | 165 | |||||||||
| 30 Mar | 1218.80 | 31.4 | -17.1 | 34.57 | 212 | 54 | 121 | |||||||||
| 27 Mar | 1253.80 | 49 | -126.75 | 35.37 | 126 | 66 | 66 | |||||||||
| 25 Mar | 1311.60 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1328.00 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1275.20 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 1363.50 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 175.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1270 expiring on 28APR2026
Delta for 1270 CE is 0.34
Historical price for 1270 CE is as follows
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 16.5, which was -14.649999999999999 lower than the previous day. The implied volatity was 30.31, the open interest changed by 30 which increased total open position to 295
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 30, which was 3.75 higher than the previous day. The implied volatity was 26.72, the open interest changed by 64 which increased total open position to 265
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 26.6, which was 0.1 higher than the previous day. The implied volatity was 29.1, the open interest changed by 19 which increased total open position to 201
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 27.25, which was 0.7 higher than the previous day. The implied volatity was 29.18, the open interest changed by -2 which decreased total open position to 181
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 25.75, which was -1.25 lower than the previous day. The implied volatity was 31.61, the open interest changed by -16 which decreased total open position to 183
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 25.65, which was 2.8 higher than the previous day. The implied volatity was 31.43, the open interest changed by 1 which increased total open position to 197
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 24, which was -11.25 lower than the previous day. The implied volatity was 29.63, the open interest changed by 30 which increased total open position to 195
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 36.85, which was 5.15 higher than the previous day. The implied volatity was 30.81, the open interest changed by 44 which increased total open position to 165
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 31.4, which was -17.1 lower than the previous day. The implied volatity was 34.57, the open interest changed by 54 which increased total open position to 121
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 49, which was -126.75 lower than the previous day. The implied volatity was 35.37, the open interest changed by 66 which increased total open position to 66
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, 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 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 (14d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.01
Theta: -0.69
Gamma: 0.00509
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 1231.50 | 49.65 | 20 | 27.8 | 177 | -105 | 457 |
| 10 Apr | 1268.20 | 29.65 | -12.5 | 26.66 | 432 | 308 | 562 |
| 9 Apr | 1249.70 | 42 | -10.45 | - | 0 | 4 | 0 |
| 8 Apr | 1248.80 | 42 | -10.45 | 29 | 43 | 4 | 254 |
| 7 Apr | 1238.10 | 52.45 | -18.65 | - | 0 | 0 | 250 |
| 6 Apr | 1236.30 | 52.45 | -18.65 | 29.57 | 27 | 5 | 250 |
| 2 Apr | 1221.20 | 71.15 | 16.65 | 38.9 | 18 | -7 | 245 |
| 1 Apr | 1249.30 | 52 | -24.8 | 34.14 | 92 | 13 | 251 |
| 30 Mar | 1218.80 | 76.8 | 19.95 | 39.78 | 34 | 4 | 238 |
| 27 Mar | 1253.80 | 58.6 | 18.85 | 37.12 | 309 | 229 | 234 |
| 25 Mar | 1311.60 | 39.75 | 30.05 | - | 0 | 0 | 5 |
| 24 Mar | 1328.00 | 39.75 | 30.05 | - | 0 | 0 | 5 |
| 23 Mar | 1275.20 | 39.75 | 30.05 | 31.56 | 7 | 1 | 1 |
| 20 Mar | 1300.10 | 9.7 | 0 | 2.99 | 0 | 0 | 0 |
| 19 Mar | 1288.90 | 9.7 | 0 | 2.72 | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 9.7 | 0 | 4.43 | 0 | 0 | 0 |
| 17 Mar | 1301.40 | 9.7 | 0 | 3.21 | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 9.7 | 0 | 3.97 | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 9.7 | 0 | 3.53 | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 9.7 | 0 | 5.98 | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 9.7 | 0 | 7.05 | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 9.7 | 0 | 8.27 | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 9.7 | 0 | 5.73 | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 9.7 | 0 | 7.57 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 9.7 | 0 | 4.06 | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 9.7 | 0 | 4.16 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 9.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 9.7 | 0 | 6.62 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 0 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1270 expiring on 28APR2026
Delta for 1270 PE is -0.68
Historical price for 1270 PE is as follows
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 49.65, which was 20 higher than the previous day. The implied volatity was 27.8, the open interest changed by -105 which decreased total open position to 457
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 29.65, which was -12.5 lower than the previous day. The implied volatity was 26.66, the open interest changed by 308 which increased total open position to 562
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 42, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 42, which was -10.45 lower than the previous day. The implied volatity was 29, the open interest changed by 4 which increased total open position to 254
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 52.45, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 52.45, which was -18.65 lower than the previous day. The implied volatity was 29.57, the open interest changed by 5 which increased total open position to 250
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 71.15, which was 16.65 higher than the previous day. The implied volatity was 38.9, the open interest changed by -7 which decreased total open position to 245
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 52, which was -24.8 lower than the previous day. The implied volatity was 34.14, the open interest changed by 13 which increased total open position to 251
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 76.8, which was 19.95 higher than the previous day. The implied volatity was 39.78, the open interest changed by 4 which increased total open position to 238
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 58.6, which was 18.85 higher than the previous day. The implied volatity was 37.12, the open interest changed by 229 which increased total open position to 234
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 39.75, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 39.75, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 39.75, which was 30.05 higher than the previous day. The implied volatity was 31.56, the open interest changed by 1 which increased total open position to 1
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 2.99, 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 9.7, which was 0 lower than the previous day. The implied volatity was 2.72, 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 9.7, which was 0 lower than the previous day. The implied volatity was 4.43, 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 9.7, which was 0 lower than the previous day. The implied volatity was 3.21, 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 9.7, which was 0 lower than the previous day. The implied volatity was 3.97, 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 9.7, which was 0 lower than the previous day. The implied volatity was 3.53, 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 9.7, which was 0 lower than the previous day. The implied volatity was 5.98, 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 9.7, which was 0 lower than the previous day. The implied volatity was 7.05, 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 9.7, which was 0 lower than the previous day. The implied volatity was 8.27, 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 9.7, which was 0 lower than the previous day. The implied volatity was 5.73, 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 9.7, which was 0 lower than the previous day. The implied volatity was 7.57, 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 9.7, which was 0 lower than the previous day. The implied volatity was 4.06, 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 9.7, which was 0 lower than the previous day. The implied volatity was 4.16, 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 9.7, 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 9.7, which was 0 lower than the previous day. The implied volatity was 6.62, 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 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
