UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
15 May 2026 04:10 PM IST
| UNITDSPR 26-May-2026 (10d) 1330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.01
Theta: -1.06
Gamma: 0.0071
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 15 May | 1320.70 | 19 | 7 (58.33%) | 24 | 8,842 | 503 | 744 | |||||||||
| 14 May | 1272.50 | 11.7 | 1.6999999999999993 (17.00%) | 33.53 | 210 | -12 | 243 | |||||||||
| 13 May | 1256.40 | 10.55 | 2.5500000000000007 (31.88%) | 34.56 | 59 | 3 | 257 | |||||||||
| 12 May | 1247.50 | 7.65 | -5.35 (-41.15%) | 0 | 222 | -15 | 256 | |||||||||
| 11 May | 1266.10 | 12.75 | -5.25 (-29.17%) | 0 | 109 | 18 | 270 | |||||||||
| 8 May | 1280.80 | 18.6 | 1.1500000000000021 (6.59%) | 31.31 | 117 | 0 | 250 | |||||||||
| 7 May | 1279.80 | 17.5 | -6.350000000000001 (-26.62%) | 30.26 | 201 | -4 | 215 | |||||||||
| 6 May | 1290.30 | 24.85 | -9.649999999999999 (-27.97%) | 30.69 | 921 | 137 | 219 | |||||||||
| 5 May | 1315.60 | 33.55 | -5.450000000000003 (-13.97%) | 30.38 | 140 | 35 | 82 | |||||||||
| 4 May | 1321.70 | 40.15 | -50.300000000000004 (-55.61%) | 31.22 | 105 | 42 | 48 | |||||||||
| 30 Apr | 1325.60 | 90.85 | 0.3999999999999915 (0.44%) | - | 0 | 0 | 6 | |||||||||
| 29 Apr | 1363.40 | 90.85 | 0.3999999999999915 (0.44%) | - | 0 | 0 | 6 | |||||||||
| 28 Apr | 1374.40 | 90.85 | 0.3999999999999915 (0.44%) | - | 0 | 0 | 6 | |||||||||
| 27 Apr | 1391.60 | 90.85 | 0.3999999999999915 (0.44%) | 29.69 | 0 | 0 | 6 | |||||||||
| 24 Apr | 1391.90 | 90.85 | 71.19999999999999 (362.34%) | 29.69 | 5 | 3 | 5 | |||||||||
| 23 Apr | 1382.30 | 19.65 | -4.450000000000003 (-18.46%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 1392.80 | 19.65 | -4.450000000000003 (-18.46%) | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 1363.00 | 19.65 | -4.450000000000003 (-18.46%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 1307.70 | 19.65 | -4.450000000000003 (-18.46%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 1302.90 | 19.65 | -4.450000000000003 (-18.46%) | 26.42 | 0 | 0 | 2 | |||||||||
| 16 Apr | 1254.50 | 19.65 | -3 (-13.25%) | 26.42 | 2 | 0 | 0 | |||||||||
| 15 Apr | 1252.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1231.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1268.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1249.70 | 22.65 | 0 (0.00%) | 3.84 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 22.65 | 0 (0.00%) | 3.85 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1238.10 | 22.65 | 0 (0.00%) | 4.55 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1236.30 | 22.65 | 0 (0.00%) | 4.47 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1330 expiring on 26MAY2026
Delta for 1330 CE is 0.46
Historical price for 1330 CE is as follows
On 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 19, which was 7 higher than the previous day. The implied volatity was 24, the open interest changed by 503 which increased total open position to 744
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 11.7, which was 1.6999999999999993 higher than the previous day. The implied volatity was 33.53, the open interest changed by -12 which decreased total open position to 243
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 10.55, which was 2.5500000000000007 higher than the previous day. The implied volatity was 34.56, the open interest changed by 3 which increased total open position to 257
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 7.65, which was -5.35 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 256
On 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 12.75, which was -5.25 lower than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 270
On 8 May UNITDSPR was trading at 1280.80. The strike last trading price was 18.6, which was 1.1500000000000021 higher than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 250
On 7 May UNITDSPR was trading at 1279.80. The strike last trading price was 17.5, which was -6.350000000000001 lower than the previous day. The implied volatity was 30.26, the open interest changed by -4 which decreased total open position to 215
On 6 May UNITDSPR was trading at 1290.30. The strike last trading price was 24.85, which was -9.649999999999999 lower than the previous day. The implied volatity was 30.69, the open interest changed by 137 which increased total open position to 219
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 33.55, which was -5.450000000000003 lower than the previous day. The implied volatity was 30.38, the open interest changed by 35 which increased total open position to 82
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 40.15, which was -50.300000000000004 lower than the previous day. The implied volatity was 31.22, the open interest changed by 42 which increased total open position to 48
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 90.85, which was 0.3999999999999915 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 90.85, which was 0.3999999999999915 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 90.85, which was 0.3999999999999915 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 90.85, which was 0.3999999999999915 higher than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 6
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 90.85, which was 71.19999999999999 higher than the previous day. The implied volatity was 29.69, the open interest changed by 3 which increased total open position to 5
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 19.65, which was -4.450000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 19.65, which was -4.450000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 19.65, which was -4.450000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 19.65, which was -4.450000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 19.65, which was -4.450000000000003 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 2
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 19.65, which was -3 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 0
On 15 Apr UNITDSPR was trading at 1252.40. 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 13 Apr UNITDSPR was trading at 1231.50. 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 10 Apr UNITDSPR was trading at 1268.20. 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 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 22.65, which was 0 lower than the previous day. The implied volatity was 3.84, 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 22.65, which was 0 lower than the previous day. The implied volatity was 3.85, 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 22.65, which was 0 lower than the previous day. The implied volatity was 4.55, 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 22.65, 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
| UNITDSPR 26-May-2026 (10d) 1330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -1.01
Gamma: 0.00614
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1320.70 | 29.55 | -33.349999999999994 (-53.02%) | 27.81 | 2,918 | 275 | 402 |
| 14 May | 1272.50 | 64.3 | -14.200000000000003 (-18.09%) | 27.33 | 28 | -14 | 127 |
| 13 May | 1256.40 | 78.5 | -10.549999999999997 (-11.85%) | 0 | 6 | 2 | 141 |
| 12 May | 1247.50 | 89.1 | 21.69999999999999 (32.20%) | 0 | 37 | -25 | 139 |
| 11 May | 1266.10 | 67.4 | 5.900000000000006 (9.59%) | 0 | 7 | 1 | 164 |
| 8 May | 1280.80 | 61.5 | 61.5 (14.63%) | 26.68 | 0 | 0 | 163 |
| 7 May | 1279.80 | 61.5 | 7.850000000000001 (14.63%) | 26.68 | 2 | 0 | 162 |
| 6 May | 1290.30 | 50.5 | 10.549999999999997 (26.41%) | 27.29 | 264 | 82 | 163 |
| 5 May | 1315.60 | 41.7 | 1.5 (3.73%) | 28.34 | 21 | 11 | 80 |
| 4 May | 1321.70 | 40.2 | 1.4500000000000028 (3.74%) | 28.39 | 145 | 35 | 70 |
| 30 Apr | 1325.60 | 38.75 | 15 (63.16%) | 28.41 | 23 | 10 | 35 |
| 29 Apr | 1363.40 | 23.75 | 23.75 (7.47%) | 29.81 | 0 | 0 | 25 |
| 28 Apr | 1374.40 | 23.75 | 1.6499999999999986 (7.47%) | 29.81 | 13 | 3 | 24 |
| 27 Apr | 1391.60 | 23.55 | -95.55 (-80.23%) | 32.65 | 36 | 16 | 16 |
| 24 Apr | 1391.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1382.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1392.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1363.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1307.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1302.90 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1254.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1252.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1231.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1268.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1249.70 | 119.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 119.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1238.10 | 119.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1236.30 | 119.1 | 0 (0.00%) | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1330 expiring on 26MAY2026
Delta for 1330 PE is -0.53
Historical price for 1330 PE is as follows
On 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 29.55, which was -33.349999999999994 lower than the previous day. The implied volatity was 27.81, the open interest changed by 275 which increased total open position to 402
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 64.3, which was -14.200000000000003 lower than the previous day. The implied volatity was 27.33, the open interest changed by -14 which decreased total open position to 127
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 78.5, which was -10.549999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 141
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 89.1, which was 21.69999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 139
On 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 67.4, which was 5.900000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 164
On 8 May UNITDSPR was trading at 1280.80. The strike last trading price was 61.5, which was 61.5 higher than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 163
On 7 May UNITDSPR was trading at 1279.80. The strike last trading price was 61.5, which was 7.850000000000001 higher than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 162
On 6 May UNITDSPR was trading at 1290.30. The strike last trading price was 50.5, which was 10.549999999999997 higher than the previous day. The implied volatity was 27.29, the open interest changed by 82 which increased total open position to 163
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 41.7, which was 1.5 higher than the previous day. The implied volatity was 28.34, the open interest changed by 11 which increased total open position to 80
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 40.2, which was 1.4500000000000028 higher than the previous day. The implied volatity was 28.39, the open interest changed by 35 which increased total open position to 70
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 38.75, which was 15 higher than the previous day. The implied volatity was 28.41, the open interest changed by 10 which increased total open position to 35
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 23.75, which was 23.75 higher than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 25
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 23.75, which was 1.6499999999999986 higher than the previous day. The implied volatity was 29.81, the open interest changed by 3 which increased total open position to 24
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 23.55, which was -95.55 lower than the previous day. The implied volatity was 32.65, the open interest changed by 16 which increased total open position to 16
On 24 Apr UNITDSPR was trading at 1391.90. 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 23 Apr UNITDSPR was trading at 1382.30. 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 22 Apr UNITDSPR was trading at 1392.80. 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 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 20 Apr UNITDSPR was trading at 1307.70. 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 17 Apr UNITDSPR was trading at 1302.90. 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 16 Apr UNITDSPR was trading at 1254.50. 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 15 Apr UNITDSPR was trading at 1252.40. 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 13 Apr UNITDSPR was trading at 1231.50. 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 10 Apr UNITDSPR was trading at 1268.20. 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 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 119.1, 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 119.1, 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 119.1, 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 119.1, 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
