Historical option data for UNITDSPR
27 May 2026 04:10 PM IST
| UNITDSPR 30-Jun-2026 (33d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.02
Theta: -0.56
Gamma: 0.00483
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 1302.50 | 29 | 2.35 (8.82%) | 20.59 | 423 | 76 | 226 | |||||||||
| 26 May | 1293.40 | 26.6 | 0.6 (2.31%) | 22.08 | 133 | 45 | 148 | |||||||||
| 25 May | 1284.10 | 26.2 | 1.2 (4.80%) | 23.05 | 119 | 57 | 103 | |||||||||
| 22 May | 1282.10 | 25.25 | 3.25 (14.77%) | 22.42 | 38 | 6 | 43 | |||||||||
| 21 May | 1272.60 | 21.15 | -8.85 (-29.50%) | 22.36 | 22 | 8 | 37 | |||||||||
| 20 May | 1284.60 | 29.65 | -10.35 (-25.88%) | 24.36 | 8 | 6 | 28 | |||||||||
| 19 May | 1304.90 | 39.95 | 3.95 (10.97%) | 24.57 | 32 | 7 | 21 | |||||||||
| 18 May | 1315.70 | 36 | -16 (-30.77%) | 25.63 | 11 | 3 | 14 | |||||||||
| 15 May | 1320.70 | 50 | 8.3 (19.90%) | 24.01 | 17 | 11 | 11 | |||||||||
| 14 May | 1272.50 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1256.40 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1247.50 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1266.10 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1280.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1279.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1290.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1382.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1231.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1249.60 | 0 | 0 (0.00%) | 1.73 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1249.70 | 0 | 0 (0.00%) | 1.9 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 0 | 0 (0.00%) | 1.55 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1238.10 | 0 | 0 (0.00%) | 3.02 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1236.30 | 0 | 0 (0.00%) | 2.32 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1221.20 | 0 | 0 (0.00%) | 3.19 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1320 expiring on 30JUN2026
Delta for 1320 CE is 0.47
Historical price for 1320 CE is as follows
On 27 May UNITDSPR was trading at 1302.50. The strike last trading price was 29, which was 2.35 higher than the previous day. The implied volatity was 20.59, the open interest changed by 76 which increased total open position to 226
On 26 May UNITDSPR was trading at 1293.40. The strike last trading price was 26.6, which was 0.6 higher than the previous day. The implied volatity was 22.08, the open interest changed by 45 which increased total open position to 148
On 25 May UNITDSPR was trading at 1284.10. The strike last trading price was 26.2, which was 1.2 higher than the previous day. The implied volatity was 23.05, the open interest changed by 57 which increased total open position to 103
On 22 May UNITDSPR was trading at 1282.10. The strike last trading price was 25.25, which was 3.25 higher than the previous day. The implied volatity was 22.42, the open interest changed by 6 which increased total open position to 43
On 21 May UNITDSPR was trading at 1272.60. The strike last trading price was 21.15, which was -8.85 lower than the previous day. The implied volatity was 22.36, the open interest changed by 8 which increased total open position to 37
On 20 May UNITDSPR was trading at 1284.60. The strike last trading price was 29.65, which was -10.35 lower than the previous day. The implied volatity was 24.36, the open interest changed by 6 which increased total open position to 28
On 19 May UNITDSPR was trading at 1304.90. The strike last trading price was 39.95, which was 3.95 higher than the previous day. The implied volatity was 24.57, the open interest changed by 7 which increased total open position to 21
On 18 May UNITDSPR was trading at 1315.70. The strike last trading price was 36, which was -16 lower than the previous day. The implied volatity was 25.63, the open interest changed by 3 which increased total open position to 14
On 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 50, which was 8.3 higher than the previous day. The implied volatity was 24.01, the open interest changed by 11 which increased total open position to 11
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May UNITDSPR was trading at 1280.80. 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 7 May UNITDSPR was trading at 1279.80. 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 May UNITDSPR was trading at 1290.30. 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 23 Apr UNITDSPR was trading at 1382.30. 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 22 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 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 13 Apr UNITDSPR was trading at 1231.50. 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 10 Apr UNITDSPR was trading at 1249.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.73, 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 0, which was 0 lower than the previous day. The implied volatity was 1.9, 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 0, which was 0 lower than the previous day. The implied volatity was 1.55, 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 0, which was 0 lower than the previous day. The implied volatity was 3.02, 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 0, which was 0 lower than the previous day. The implied volatity was 2.32, 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 0, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 30-Jun-2026 (33d) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.02
Theta: -0.37
Gamma: 0.0044
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 1302.50 | 47.45 | 47.45 (8.83%) | 22.07 | 6 | 0 | 26 |
| 26 May | 1293.40 | 47.45 | 3.85 (8.83%) | 22.07 | 6 | 5 | 25 |
| 25 May | 1284.10 | 50.1 | 50.1 (-12.97%) | 21.15 | 22 | 3 | 20 |
| 22 May | 1282.10 | 49.35 | -4.65 (-8.61%) | 18.85 | 22 | 16 | 17 |
| 21 May | 1272.60 | 54 | 54 (-54.72%) | 21.96 | 2 | 0 | 1 |
| 20 May | 1284.60 | 54 | -65.25 (-54.72%) | 21.96 | 2 | 1 | 1 |
| 19 May | 1304.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1315.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1320.70 | 0 | -119.25 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1272.50 | 0 | -119.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1256.40 | 0 | -119.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1247.50 | 0 | -119.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1266.10 | 0 | -119.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1280.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1279.80 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1290.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1382.30 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 1363.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1363.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1231.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1249.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1249.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1238.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1236.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1221.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1320 expiring on 30JUN2026
Delta for 1320 PE is -0.58
Historical price for 1320 PE is as follows
On 27 May UNITDSPR was trading at 1302.50. The strike last trading price was 47.45, which was 47.45 higher than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 26
On 26 May UNITDSPR was trading at 1293.40. The strike last trading price was 47.45, which was 3.85 higher than the previous day. The implied volatity was 22.07, the open interest changed by 5 which increased total open position to 25
On 25 May UNITDSPR was trading at 1284.10. The strike last trading price was 50.1, which was 50.1 higher than the previous day. The implied volatity was 21.15, the open interest changed by 3 which increased total open position to 20
On 22 May UNITDSPR was trading at 1282.10. The strike last trading price was 49.35, which was -4.65 lower than the previous day. The implied volatity was 18.85, the open interest changed by 16 which increased total open position to 17
On 21 May UNITDSPR was trading at 1272.60. The strike last trading price was 54, which was 54 higher than the previous day. The implied volatity was 21.96, the open interest changed by 0 which decreased total open position to 1
On 20 May UNITDSPR was trading at 1284.60. The strike last trading price was 54, which was -65.25 lower than the previous day. The implied volatity was 21.96, the open interest changed by 1 which increased total open position to 1
On 19 May UNITDSPR was trading at 1304.90. 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 18 May UNITDSPR was trading at 1315.70. 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 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 0, which was -119.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 0, which was -119.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 0, which was -119.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 0, which was -119.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 0, which was -119.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May UNITDSPR was trading at 1280.80. 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 7 May UNITDSPR was trading at 1279.80. 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 May UNITDSPR was trading at 1290.30. 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 23 Apr UNITDSPR was trading at 1382.30. 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 22 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 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 13 Apr UNITDSPR was trading at 1231.50. 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 10 Apr UNITDSPR was trading at 1249.60. 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 9 Apr UNITDSPR was trading at 1249.70. 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 8 Apr UNITDSPR was trading at 1248.80. 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 7 Apr UNITDSPR was trading at 1238.10. 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 6 Apr UNITDSPR was trading at 1236.30. 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 2 Apr UNITDSPR was trading at 1221.20. 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
