UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
07 May 2026 01:03 PM IST
| UNITDSPR 26-May-2026 (19d) 1350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.01
Theta: -0.83
Gamma: 0.00367
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1285.40 | 14.45 | -2.650000000000002 (-15.50%) | 30.39 | 188 | 66 | 635 | |||||||||
| 6 May | 1290.30 | 17.8 | -8.55 (-32.45%) | 30.17 | 777 | 64 | 566 | |||||||||
| 5 May | 1315.60 | 25.8 | -5.649999999999999 (-17.97%) | 30.59 | 315 | 33 | 502 | |||||||||
| 4 May | 1321.70 | 31.3 | -3.5500000000000007 (-10.19%) | 31.58 | 229 | 205 | 465 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 1325.60 | 37.3 | -17.050000000000004 (-31.37%) | 31.53 | 588 | 135 | 395 | |||||||||
| 29 Apr | 1363.40 | 53.15 | -10.550000000000004 (-16.56%) | 29.19 | 53 | 1 | 260 | |||||||||
| 28 Apr | 1374.40 | 64.9 | -6.299999999999997 (-8.85%) | 30.37 | 70 | -3 | 258 | |||||||||
| 27 Apr | 1391.60 | 70.95 | -7.049999999999997 (-9.04%) | 28.71 | 121 | 11 | 262 | |||||||||
| 24 Apr | 1391.90 | 78 | 6.299999999999997 (8.79%) | 31.64 | 15 | 2 | 251 | |||||||||
| 23 Apr | 1382.30 | 71.7 | -0.3499999999999943 (-0.49%) | 25.55 | 3 | 0 | 249 | |||||||||
| 22 Apr | 1392.80 | 70 | 13.850000000000001 (24.67%) | 25.39 | 63 | -16 | 249 | |||||||||
| 21 Apr | 1363.00 | 58.7 | 24.1 (69.65%) | 29.23 | 489 | 153 | 266 | |||||||||
| 20 Apr | 1307.70 | 34.6 | 3.25 (10.37%) | 28.86 | 126 | 97 | 113 | |||||||||
| 17 Apr | 1302.90 | 31 | 15.25 (96.83%) | 28.06 | 12 | 11 | 15 | |||||||||
| 16 Apr | 1254.50 | 15.75 | 0.75 (5.00%) | 28.36 | 2 | 0 | 2 | |||||||||
| 15 Apr | 1252.40 | 15 | -0.05000000000000071 (-0.33%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 1231.50 | 15 | -3.3000000000000007 (-18.03%) | 29.85 | 2 | 0 | 0 | |||||||||
| 10 Apr | 1268.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1249.70 | 18.3 | 0 (0.00%) | 4.94 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 18.3 | 0 (0.00%) | 4.96 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1238.10 | 18.3 | 0 (0.00%) | 5.6 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1236.30 | 18.3 | 0 (0.00%) | 5.62 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1350 expiring on 26MAY2026
Delta for 1350 CE is 0.27
Historical price for 1350 CE is as follows
On 7 May UNITDSPR was trading at 1285.40. The strike last trading price was 14.45, which was -2.650000000000002 lower than the previous day. The implied volatity was 30.39, the open interest changed by 66 which increased total open position to 635
On 6 May UNITDSPR was trading at 1290.30. The strike last trading price was 17.8, which was -8.55 lower than the previous day. The implied volatity was 30.17, the open interest changed by 64 which increased total open position to 566
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 25.8, which was -5.649999999999999 lower than the previous day. The implied volatity was 30.59, the open interest changed by 33 which increased total open position to 502
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 31.3, which was -3.5500000000000007 lower than the previous day. The implied volatity was 31.58, the open interest changed by 205 which increased total open position to 465
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 37.3, which was -17.050000000000004 lower than the previous day. The implied volatity was 31.53, the open interest changed by 135 which increased total open position to 395
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 53.15, which was -10.550000000000004 lower than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 260
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 64.9, which was -6.299999999999997 lower than the previous day. The implied volatity was 30.37, the open interest changed by -3 which decreased total open position to 258
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 70.95, which was -7.049999999999997 lower than the previous day. The implied volatity was 28.71, the open interest changed by 11 which increased total open position to 262
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 78, which was 6.299999999999997 higher than the previous day. The implied volatity was 31.64, the open interest changed by 2 which increased total open position to 251
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 71.7, which was -0.3499999999999943 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 249
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 70, which was 13.850000000000001 higher than the previous day. The implied volatity was 25.39, the open interest changed by -16 which decreased total open position to 249
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 58.7, which was 24.1 higher than the previous day. The implied volatity was 29.23, the open interest changed by 153 which increased total open position to 266
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 34.6, which was 3.25 higher than the previous day. The implied volatity was 28.86, the open interest changed by 97 which increased total open position to 113
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 31, which was 15.25 higher than the previous day. The implied volatity was 28.06, the open interest changed by 11 which increased total open position to 15
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 2
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 15, which was -0.05000000000000071 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 15, which was -3.3000000000000007 lower than the previous day. The implied volatity was 29.85, 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 18.3, which was 0 lower than the previous day. The implied volatity was 4.94, 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 18.3, which was 0 lower than the previous day. The implied volatity was 4.96, 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 18.3, which was 0 lower than the previous day. The implied volatity was 5.6, 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 18.3, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 26-May-2026 (19d) 1350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.01
Theta: -0.54
Gamma: 0.00383
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1285.40 | 72 | 4.150000000000006 (6.12%) | 27.97 | 3 | -1 | 397 |
| 6 May | 1290.30 | 63.75 | 6.649999999999999 (11.65%) | 26.04 | 265 | -40 | 396 |
| 5 May | 1315.60 | 57.1 | 6.850000000000001 (13.63%) | 27.4 | 4 | -1 | 438 |
| 4 May | 1321.70 | 50.25 | -0.20000000000000284 (-0.40%) | 29.06 | 45 | -91 | 438 |
| 30 Apr | 1325.60 | 49.25 | 17.6 (55.61%) | 28.2 | 327 | -84 | 445 |
| 29 Apr | 1363.40 | 31.3 | 1.1500000000000021 (3.81%) | 27.14 | 529 | 104 | 526 |
| 28 Apr | 1374.40 | 28 | -0.5 (-1.75%) | 27.52 | 205 | 48 | 423 |
| 27 Apr | 1391.60 | 30.3 | 1.8500000000000014 (6.50%) | 32.11 | 362 | 159 | 375 |
| 24 Apr | 1391.90 | 31.05 | 7.699999999999999 (32.98%) | 31.43 | 352 | 210 | 216 |
| 23 Apr | 1382.30 | 22.9 | 22.9 (-71.38%) | 26.43 | 0 | 0 | 6 |
| 22 Apr | 1392.80 | 22.9 | -57.1 (-71.38%) | 26.43 | 6 | 3 | 5 |
| 21 Apr | 1363.00 | 80 | 80 | - | 0 | 0 | 2 |
| 20 Apr | 1307.70 | 80 | 80 | - | 0 | 0 | 2 |
| 17 Apr | 1302.90 | 80 | -54.55000000000001 (-40.54%) | 34.31 | 2 | 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 | 134.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 134.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1238.10 | 134.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1236.30 | 134.55 | 0 (0.00%) | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1350 expiring on 26MAY2026
Delta for 1350 PE is -0.75
Historical price for 1350 PE is as follows
On 7 May UNITDSPR was trading at 1285.40. The strike last trading price was 72, which was 4.150000000000006 higher than the previous day. The implied volatity was 27.97, the open interest changed by -1 which decreased total open position to 397
On 6 May UNITDSPR was trading at 1290.30. The strike last trading price was 63.75, which was 6.649999999999999 higher than the previous day. The implied volatity was 26.04, the open interest changed by -40 which decreased total open position to 396
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 57.1, which was 6.850000000000001 higher than the previous day. The implied volatity was 27.4, the open interest changed by -1 which decreased total open position to 438
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 50.25, which was -0.20000000000000284 lower than the previous day. The implied volatity was 29.06, the open interest changed by -91 which decreased total open position to 438
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 49.25, which was 17.6 higher than the previous day. The implied volatity was 28.2, the open interest changed by -84 which decreased total open position to 445
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 31.3, which was 1.1500000000000021 higher than the previous day. The implied volatity was 27.14, the open interest changed by 104 which increased total open position to 526
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 28, which was -0.5 lower than the previous day. The implied volatity was 27.52, the open interest changed by 48 which increased total open position to 423
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 30.3, which was 1.8500000000000014 higher than the previous day. The implied volatity was 32.11, the open interest changed by 159 which increased total open position to 375
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 31.05, which was 7.699999999999999 higher than the previous day. The implied volatity was 31.43, the open interest changed by 210 which increased total open position to 216
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 22.9, which was 22.9 higher than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 6
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 22.9, which was -57.1 lower than the previous day. The implied volatity was 26.43, the open interest changed by 3 which increased total open position to 5
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 80, which was 80 higher 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 80, which was 80 higher 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 80, which was -54.55000000000001 lower than the previous day. The implied volatity was 34.31, 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 134.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 134.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 134.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 134.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
