UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
02 Apr 2026 03:57 PM IST
| UNITDSPR 28-Apr-2026 (26d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 1.19
Theta: -0.77
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1221.20 | 20.15 | -11 | 29.12 | 198 | 71 | 288 | |||||||||
| 1 Apr | 1249.30 | 31.75 | 3.45 | 30.15 | 208 | 48 | 225 | |||||||||
| 30 Mar | 1218.80 | 30.05 | -13.85 | 36.14 | 240 | 103 | 175 | |||||||||
| 27 Mar | 1253.80 | 42.7 | -31.25 | 34.08 | 119 | 59 | 71 | |||||||||
| 25 Mar | 1311.60 | 72.55 | 24.8 | 30.7 | 26 | 9 | 11 | |||||||||
| 24 Mar | 1328.00 | 47.75 | -33.05 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1275.20 | 47.75 | -33.05 | 25.84 | 2 | 0 | 1 | |||||||||
| 20 Mar | 1300.10 | 80.8 | -16.15 | 37.64 | 1 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1388.80 | 96.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1421.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1416.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1379.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1409.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1409.80 | 0 | 0 | - | 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 1280 expiring on 28APR2026
Delta for 1280 CE is 0.33
Historical price for 1280 CE is as follows
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 20.15, which was -11 lower than the previous day. The implied volatity was 29.12, the open interest changed by 71 which increased total open position to 288
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 31.75, which was 3.45 higher than the previous day. The implied volatity was 30.15, the open interest changed by 48 which increased total open position to 225
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 30.05, which was -13.85 lower than the previous day. The implied volatity was 36.14, the open interest changed by 103 which increased total open position to 175
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 42.7, which was -31.25 lower than the previous day. The implied volatity was 34.08, the open interest changed by 59 which increased total open position to 71
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 72.55, which was 24.8 higher than the previous day. The implied volatity was 30.7, the open interest changed by 9 which increased total open position to 11
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 47.75, which was -33.05 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 47.75, which was -33.05 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 1
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 80.8, which was -16.15 lower than the previous day. The implied volatity was 37.64, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 96.95, 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 Feb UNITDSPR was trading at 1412.50. 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 24 Feb UNITDSPR was trading at 1421.50. 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 23 Feb UNITDSPR was trading at 1416.90. 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 20 Feb UNITDSPR was trading at 1379.30. 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 10 Feb UNITDSPR was trading at 1409.90. 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 9 Feb UNITDSPR was trading at 1409.80. 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 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 (26d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 1.22
Theta: -0.55
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1221.20 | 70.85 | 10.85 | 33.5 | 14 | 9 | 179 |
| 1 Apr | 1249.30 | 60 | -24.25 | 35.87 | 67 | 28 | 170 |
| 30 Mar | 1218.80 | 84.7 | 22.2 | 40.93 | 37 | 20 | 141 |
| 27 Mar | 1253.80 | 64.9 | 29.65 | 37.65 | 208 | 41 | 121 |
| 25 Mar | 1311.60 | 35.5 | 9.1 | 34.55 | 57 | 22 | 80 |
| 24 Mar | 1328.00 | 25.25 | -21.4 | 31.71 | 71 | 47 | 59 |
| 23 Mar | 1275.20 | 46.65 | 14.15 | 33.01 | 8 | 1 | 11 |
| 20 Mar | 1300.10 | 32.25 | -13.6 | 28.19 | 10 | 0 | 0 |
| 19 Mar | 1288.90 | 45.85 | 0 | 2 | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 45.85 | 0 | 3.51 | 0 | 0 | 0 |
| 17 Mar | 1301.40 | 45.85 | 0 | 2.3 | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 45.85 | 0 | 3.15 | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 45.85 | 0 | 2.94 | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 45.85 | 0 | 5.42 | 0 | 0 | 0 |
| 11 Mar | 1382.10 | 45.85 | 0 | 6.58 | 0 | 0 | 0 |
| 10 Mar | 1407.10 | 45.85 | 0 | 7.83 | 0 | 0 | 0 |
| 9 Mar | 1355.80 | 45.85 | 0 | 5.19 | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 45.85 | 0 | 7.07 | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 45.85 | 0 | 3.58 | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 45.85 | 0 | 3.82 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 45.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 45.85 | 0 | 6.18 | 0 | 0 | 0 |
| 26 Feb | 1388.80 | 45.85 | 0 | 6.57 | 0 | 0 | 0 |
| 25 Feb | 1412.50 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1421.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1416.90 | 45.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1379.30 | 45.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1409.90 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 0 | 0 | 5.07 | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 0 | 0 | 4.77 | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 0 | 0 | 4.53 | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 0 | 0 | 4.47 | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 0 | 0 | 4.8 | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 0 | 0 | 3.93 | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 0 | 0 | 3.73 | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 0 | 0 | 4.6 | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 0 | 0 | 3.57 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1280 expiring on 28APR2026
Delta for 1280 PE is -0.64
Historical price for 1280 PE is as follows
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 70.85, which was 10.85 higher than the previous day. The implied volatity was 33.5, the open interest changed by 9 which increased total open position to 179
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 60, which was -24.25 lower than the previous day. The implied volatity was 35.87, the open interest changed by 28 which increased total open position to 170
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 84.7, which was 22.2 higher than the previous day. The implied volatity was 40.93, the open interest changed by 20 which increased total open position to 141
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 64.9, which was 29.65 higher than the previous day. The implied volatity was 37.65, the open interest changed by 41 which increased total open position to 121
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 35.5, which was 9.1 higher than the previous day. The implied volatity was 34.55, the open interest changed by 22 which increased total open position to 80
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 25.25, which was -21.4 lower than the previous day. The implied volatity was 31.71, the open interest changed by 47 which increased total open position to 59
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 46.65, which was 14.15 higher than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 11
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 32.25, which was -13.6 lower than the previous day. The implied volatity was 28.19, 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 45.85, which was 0 lower than the previous day. The implied volatity was 2, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.51, 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 45.85, which was 0 lower than the previous day. The implied volatity was 2.3, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.15, 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 45.85, which was 0 lower than the previous day. The implied volatity was 2.94, 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 45.85, which was 0 lower than the previous day. The implied volatity was 5.42, 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 45.85, which was 0 lower than the previous day. The implied volatity was 6.58, 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 45.85, which was 0 lower than the previous day. The implied volatity was 7.83, 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 45.85, which was 0 lower than the previous day. The implied volatity was 5.19, 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 45.85, which was 0 lower than the previous day. The implied volatity was 7.07, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.58, 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 45.85, which was 0 lower than the previous day. The implied volatity was 3.82, 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 45.85, 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 45.85, which was 0 lower than the previous day. The implied volatity was 6.18, 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 45.85, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 25 Feb UNITDSPR was trading at 1412.50. 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 24 Feb UNITDSPR was trading at 1421.50. 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 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 45.85, 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 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 45.85, 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 1409.90. 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 9 Feb UNITDSPR was trading at 1409.80. 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 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 4.77, 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 4.53, 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 4.47, 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 4.8, 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 3.93, 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 3.73, 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 4.6, 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 3.57, the open interest changed by 0 which decreased total open position to 0
