Historical option data for UNITDSPR
26 May 2026 04:10 PM IST
| UNITDSPR 30-Jun-2026 (34d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -0.53
Gamma: 0.00417
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1293.40 | 19.15 | 0.15 (0.79%) | 21.85 | 69 | -9 | 119 | |||||||||
| 25 May | 1284.10 | 19.4 | 1.4 (7.78%) | 22.91 | 77 | 48 | 128 | |||||||||
| 22 May | 1282.10 | 18.05 | 2.05 (12.81%) | 22.24 | 53 | 33 | 79 | |||||||||
| 21 May | 1272.60 | 16 | -6 (-27.27%) | 22.29 | 41 | 4 | 46 | |||||||||
| 20 May | 1284.60 | 21.5 | -9.5 (-30.65%) | 23.53 | 33 | -13 | 42 | |||||||||
| 19 May | 1304.90 | 30.6 | -5.4 (-15.00%) | 24.23 | 50 | 15 | 51 | |||||||||
| 18 May | 1315.70 | 36.05 | -8.95 (-19.89%) | 24.87 | 4 | -1 | 36 | |||||||||
| 15 May | 1320.70 | 45.1 | 9.15 (25.45%) | 26.51 | 71 | 37 | 37 | |||||||||
| 14 May | 1272.50 | 0 | -35.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1256.40 | 0 | -35.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1247.50 | 0 | -35.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1266.10 | 0 | -35.95 (-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 | |||||||||
| 13 Apr | 1231.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1249.60 | 0 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1249.70 | 0 | 0 (0.00%) | 2.78 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 0 | 0 (0.00%) | 2.44 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1238.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1236.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1221.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1340 expiring on 30JUN2026
Delta for 1340 CE is 0.34
Historical price for 1340 CE is as follows
On 26 May UNITDSPR was trading at 1293.40. The strike last trading price was 19.15, which was 0.15 higher than the previous day. The implied volatity was 21.85, the open interest changed by -9 which decreased total open position to 119
On 25 May UNITDSPR was trading at 1284.10. The strike last trading price was 19.4, which was 1.4 higher than the previous day. The implied volatity was 22.91, the open interest changed by 48 which increased total open position to 128
On 22 May UNITDSPR was trading at 1282.10. The strike last trading price was 18.05, which was 2.05 higher than the previous day. The implied volatity was 22.24, the open interest changed by 33 which increased total open position to 79
On 21 May UNITDSPR was trading at 1272.60. The strike last trading price was 16, which was -6 lower than the previous day. The implied volatity was 22.29, the open interest changed by 4 which increased total open position to 46
On 20 May UNITDSPR was trading at 1284.60. The strike last trading price was 21.5, which was -9.5 lower than the previous day. The implied volatity was 23.53, the open interest changed by -13 which decreased total open position to 42
On 19 May UNITDSPR was trading at 1304.90. The strike last trading price was 30.6, which was -5.4 lower than the previous day. The implied volatity was 24.23, the open interest changed by 15 which increased total open position to 51
On 18 May UNITDSPR was trading at 1315.70. The strike last trading price was 36.05, which was -8.95 lower than the previous day. The implied volatity was 24.87, the open interest changed by -1 which decreased total open position to 36
On 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 45.1, which was 9.15 higher than the previous day. The implied volatity was 26.51, the open interest changed by 37 which increased total open position to 37
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 0, which was -35.95 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 -35.95 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 -35.95 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 -35.95 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 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 2.62, 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 2.78, 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 2.44, 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 -, 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 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
| UNITDSPR 30-Jun-2026 (34d) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.01
Theta: -0.33
Gamma: 0.00424
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1293.40 | 57.05 | -10.7 (-15.79%) | 21.63 | 2 | 1 | 9 |
| 25 May | 1284.10 | 67.75 | 67.75 | - | 1 | 0 | 8 |
| 22 May | 1282.10 | 67.75 | 67.75 (19.59%) | 20.05 | 1 | 0 | 8 |
| 21 May | 1272.60 | 67.75 | 11.1 (19.59%) | 20.05 | 1 | 0 | 8 |
| 20 May | 1284.60 | 56.65 | 56.65 (-12.85%) | 23.47 | 0 | 0 | 8 |
| 19 May | 1304.90 | 56.65 | -8.35 (-12.85%) | 23.47 | 5 | 4 | 7 |
| 18 May | 1315.70 | 65 | -9.2 (-12.40%) | 23.96 | 1 | 1 | 3 |
| 15 May | 1320.70 | 74.2 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1272.50 | 74.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1256.40 | 74.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1247.50 | 74.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1266.10 | 74.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1280.80 | 74.2 | 0 (0.00%) | 23.72 | 0 | 0 | 2 |
| 7 May | 1279.80 | 74.2 | -58.95 (-44.27%) | 23.72 | 2 | 0 | 0 |
| 6 May | 1290.30 | 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 |
| 2 Apr | 1221.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1340 expiring on 30JUN2026
Delta for 1340 PE is -0.65
Historical price for 1340 PE is as follows
On 26 May UNITDSPR was trading at 1293.40. The strike last trading price was 57.05, which was -10.7 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 9
On 25 May UNITDSPR was trading at 1284.10. The strike last trading price was 67.75, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 May UNITDSPR was trading at 1282.10. The strike last trading price was 67.75, which was 67.75 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 8
On 21 May UNITDSPR was trading at 1272.60. The strike last trading price was 67.75, which was 11.1 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 8
On 20 May UNITDSPR was trading at 1284.60. The strike last trading price was 56.65, which was 56.65 higher than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 8
On 19 May UNITDSPR was trading at 1304.90. The strike last trading price was 56.65, which was -8.35 lower than the previous day. The implied volatity was 23.47, the open interest changed by 4 which increased total open position to 7
On 18 May UNITDSPR was trading at 1315.70. The strike last trading price was 65, which was -9.2 lower than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 3
On 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 74.2, 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 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May UNITDSPR was trading at 1280.80. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 2
On 7 May UNITDSPR was trading at 1279.80. The strike last trading price was 74.2, which was -58.95 lower than the previous day. The implied volatity was 23.72, 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 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 -, 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 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
