Historical option data for UNITDSPR
22 Jun 2026 04:10 PM IST
| UNITDSPR 30-Jun-2026 (7d) 1330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.01
Theta: -1.04
Gamma: 0.00899
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1343.10 | 23.6 | 5.8 (32.58%) | 20.91 | 882 | -39 | 347 | |||||||||
| 19 Jun | 1320.50 | 17.2 | -17 (-49.71%) | 21.4 | 745 | 124 | 388 | |||||||||
| 18 Jun | 1350.30 | 34 | 20.5 (151.85%) | 19.29 | 3,519 | 187 | 262 | |||||||||
| 17 Jun | 1308.00 | 13.85 | 1.85 (15.42%) | 21.89 | 68 | 1 | 74 | |||||||||
| 16 Jun | 1299.00 | 11.35 | 5.35 (89.17%) | 22.21 | 169 | -56 | 73 | |||||||||
| 15 Jun | 1271.50 | 5.9 | -1.1 (-15.71%) | 22.5 | 80 | -5 | 128 | |||||||||
| 12 Jun | 1272.40 | 7 | 2 (40.00%) | 21.64 | 44 | 5 | 135 | |||||||||
| 11 Jun | 1257.80 | 5.4 | -0.6 (-10.00%) | 22.55 | 64 | -18 | 130 | |||||||||
| 10 Jun | 1259.90 | 6.5 | -0.5 (-7.14%) | 22.24 | 97 | 8 | 149 | |||||||||
| 9 Jun | 1257.20 | 6.65 | 1.65 (33.00%) | 23.66 | 63 | 5 | 143 | |||||||||
| 8 Jun | 1238.50 | 4.9 | -2.1 (-30.00%) | 24.89 | 133 | 34 | 135 | |||||||||
| 5 Jun | 1246.70 | 6.85 | -1.15 (-14.38%) | 24.07 | 20 | -4 | 101 | |||||||||
| 4 Jun | 1249.70 | 8 | -3 (-27.27%) | 23.8 | 60 | 8 | 99 | |||||||||
| 3 Jun | 1262.90 | 11.15 | -2.8 (-20.07%) | 23.99 | 69 | 16 | 90 | |||||||||
| 2 Jun | 1275.00 | 13.5 | 5.1 (60.71%) | 22.5 | 57 | 23 | 69 | |||||||||
| 1 Jun | 1248.80 | 9.2 | -15.35 (-62.53%) | 23.3 | 40 | 19 | 45 | |||||||||
| 29 May | 1270.00 | 24.55 | 0 (0.00%) | - | 38 | 0 | 26 | |||||||||
| 27 May | 1302.50 | 24.55 | -26.45 (-51.86%) | 20.85 | 38 | 24 | 26 | |||||||||
| 26 May | 1293.40 | 51 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 25 May | 1284.10 | 51 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 22 May | 1282.10 | 51 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 21 May | 1272.60 | 51 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 1284.60 | 51 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 1304.90 | 51 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 1315.70 | 51 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 1320.70 | 51 | 16 (45.71%) | 28.37 | 1 | 0 | 2 | |||||||||
| 14 May | 1272.50 | 35 | -65.2 (-65.07%) | 29.96 | 2 | 1 | 1 | |||||||||
| 13 May | 1256.40 | 0 | -100.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1247.50 | 0 | -100.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1266.10 | 0 | -100.2 (-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 | |||||||||
For United Spirits Limited - strike price 1330 expiring on 30JUN2026
Delta for 1330 CE is 0.62
Historical price for 1330 CE is as follows
On 22 Jun UNITDSPR was trading at 1343.10. The strike last trading price was 23.6, which was 5.8 higher than the previous day. The implied volatity was 20.91, the open interest changed by -39 which decreased total open position to 347
On 19 Jun UNITDSPR was trading at 1320.50. The strike last trading price was 17.2, which was -17 lower than the previous day. The implied volatity was 21.4, the open interest changed by 124 which increased total open position to 388
On 18 Jun UNITDSPR was trading at 1350.30. The strike last trading price was 34, which was 20.5 higher than the previous day. The implied volatity was 19.29, the open interest changed by 187 which increased total open position to 262
On 17 Jun UNITDSPR was trading at 1308.00. The strike last trading price was 13.85, which was 1.85 higher than the previous day. The implied volatity was 21.89, the open interest changed by 1 which increased total open position to 74
On 16 Jun UNITDSPR was trading at 1299.00. The strike last trading price was 11.35, which was 5.35 higher than the previous day. The implied volatity was 22.21, the open interest changed by -56 which decreased total open position to 73
On 15 Jun UNITDSPR was trading at 1271.50. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was 22.5, the open interest changed by -5 which decreased total open position to 128
On 12 Jun UNITDSPR was trading at 1272.40. The strike last trading price was 7, which was 2 higher than the previous day. The implied volatity was 21.64, the open interest changed by 5 which increased total open position to 135
On 11 Jun UNITDSPR was trading at 1257.80. The strike last trading price was 5.4, which was -0.6 lower than the previous day. The implied volatity was 22.55, the open interest changed by -18 which decreased total open position to 130
On 10 Jun UNITDSPR was trading at 1259.90. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 22.24, the open interest changed by 8 which increased total open position to 149
On 9 Jun UNITDSPR was trading at 1257.20. The strike last trading price was 6.65, which was 1.65 higher than the previous day. The implied volatity was 23.66, the open interest changed by 5 which increased total open position to 143
On 8 Jun UNITDSPR was trading at 1238.50. The strike last trading price was 4.9, which was -2.1 lower than the previous day. The implied volatity was 24.89, the open interest changed by 34 which increased total open position to 135
On 5 Jun UNITDSPR was trading at 1246.70. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was 24.07, the open interest changed by -4 which decreased total open position to 101
On 4 Jun UNITDSPR was trading at 1249.70. The strike last trading price was 8, which was -3 lower than the previous day. The implied volatity was 23.8, the open interest changed by 8 which increased total open position to 99
On 3 Jun UNITDSPR was trading at 1262.90. The strike last trading price was 11.15, which was -2.8 lower than the previous day. The implied volatity was 23.99, the open interest changed by 16 which increased total open position to 90
On 2 Jun UNITDSPR was trading at 1275.00. The strike last trading price was 13.5, which was 5.1 higher than the previous day. The implied volatity was 22.5, the open interest changed by 23 which increased total open position to 69
On 1 Jun UNITDSPR was trading at 1248.80. The strike last trading price was 9.2, which was -15.35 lower than the previous day. The implied volatity was 23.3, the open interest changed by 19 which increased total open position to 45
On 29 May UNITDSPR was trading at 1270.00. The strike last trading price was 24.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 27 May UNITDSPR was trading at 1302.50. The strike last trading price was 24.55, which was -26.45 lower than the previous day. The implied volatity was 20.85, the open interest changed by 24 which increased total open position to 26
On 26 May UNITDSPR was trading at 1293.40. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May UNITDSPR was trading at 1284.10. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May UNITDSPR was trading at 1282.10. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May UNITDSPR was trading at 1272.60. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May UNITDSPR was trading at 1284.60. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May UNITDSPR was trading at 1304.90. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May UNITDSPR was trading at 1315.70. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 51, which was 16 higher than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 2
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 35, which was -65.2 lower than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 1
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 0, which was -100.2 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 -100.2 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 -100.2 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
| UNITDSPR 30-Jun-2026 (7d) 1330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.01
Theta: -0.99
Gamma: 0.00783
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1343.10 | 13.15 | -9.3 (-41.43%) | 23.97 | 1,204 | 0 | 291 |
| 19 Jun | 1320.50 | 21.7 | 9.7 (80.83%) | 20.08 | 557 | -99 | 291 |
| 18 Jun | 1350.30 | 12 | -30.55 (-71.80%) | 22.72 | 1,927 | 390 | 390 |
| 17 Jun | 1308.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jun | 1299.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 1271.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 1272.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 1257.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1259.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1257.20 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1238.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1246.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1249.70 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1262.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1275.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1248.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1270.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1302.50 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1293.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1284.10 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1282.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1272.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1284.60 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | -42.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1272.50 | 0 | -42.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1256.40 | 0 | -42.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1247.50 | 0 | -42.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1266.10 | 0 | -42.55 (-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 |
For United Spirits Limited - strike price 1330 expiring on 30JUN2026
Delta for 1330 PE is -0.38
Historical price for 1330 PE is as follows
On 22 Jun UNITDSPR was trading at 1343.10. The strike last trading price was 13.15, which was -9.3 lower than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 291
On 19 Jun UNITDSPR was trading at 1320.50. The strike last trading price was 21.7, which was 9.7 higher than the previous day. The implied volatity was 20.08, the open interest changed by -99 which decreased total open position to 291
On 18 Jun UNITDSPR was trading at 1350.30. The strike last trading price was 12, which was -30.55 lower than the previous day. The implied volatity was 22.72, the open interest changed by 390 which increased total open position to 390
On 17 Jun UNITDSPR was trading at 1308.00. 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 16 Jun UNITDSPR was trading at 1299.00. 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 15 Jun UNITDSPR was trading at 1271.50. 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 12 Jun UNITDSPR was trading at 1272.40. 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 11 Jun UNITDSPR was trading at 1257.80. 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 10 Jun UNITDSPR was trading at 1259.90. 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 9 Jun UNITDSPR was trading at 1257.20. 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
On 8 Jun UNITDSPR was trading at 1238.50. 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 5 Jun UNITDSPR was trading at 1246.70. 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 4 Jun 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 3 Jun UNITDSPR was trading at 1262.90. 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 2 Jun UNITDSPR was trading at 1275.00. 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 1 Jun 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 29 May UNITDSPR was trading at 1270.00. 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 27 May UNITDSPR was trading at 1302.50. 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 26 May UNITDSPR was trading at 1293.40. 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 25 May UNITDSPR was trading at 1284.10. 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 22 May UNITDSPR was trading at 1282.10. 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 21 May UNITDSPR was trading at 1272.60. 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 20 May UNITDSPR was trading at 1284.60. 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 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 -42.55 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 -42.55 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 -42.55 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 -42.55 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 -42.55 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
