UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
06 May 2026 12:52 PM IST
| UNITDSPR 26-May-2026 (20d) 1370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.01
Theta: -0.68
Gamma: 0.00291
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1276.90 | 9.55 | -9.2 (-49.07%) | 30.96 | 121 | 11 | 133 | |||||||||
| 5 May | 1315.60 | 19.4 | -2 (-9.35%) | 29.91 | 60 | 14 | 123 | |||||||||
| 4 May | 1321.70 | 21.4 | -5.900000000000002 (-21.61%) | 30.85 | 40 | 8 | 104 | |||||||||
| 30 Apr | 1325.60 | 27.7 | -14.95 (-35.05%) | 30.21 | 78 | 1 | 97 | |||||||||
| 29 Apr | 1363.40 | 41.5 | -8.600000000000001 (-17.17%) | 28.68 | 99 | 13 | 97 | |||||||||
| 28 Apr | 1374.40 | 52 | -7.899999999999999 (-13.19%) | 29.37 | 72 | 22 | 86 | |||||||||
| 27 Apr | 1391.60 | 59.1 | -3.5 (-5.59%) | 29.03 | 86 | 55 | 63 | |||||||||
| 24 Apr | 1391.90 | 62.6 | 7.600000000000001 (13.82%) | 30.31 | 2 | 1 | 8 | |||||||||
| 23 Apr | 1382.30 | 55 | -13 (-19.12%) | 26.69 | 0 | 0 | 7 | |||||||||
| 22 Apr | 1392.80 | 55 | 41.25 (300.00%) | 26.69 | 1 | 0 | 6 | |||||||||
| 21 Apr | 1363.00 | 13.75 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 1307.70 | 13.75 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 1302.90 | 13.75 | 0 (0.00%) | 28.58 | 0 | 0 | 6 | |||||||||
| 16 Apr | 1254.50 | 13.75 | -2.0999999999999996 (-13.25%) | 28.58 | 4 | 2 | 4 | |||||||||
| 15 Apr | 1252.40 | 15.85 | -5.299999999999999 (-25.06%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 1231.50 | 15.85 | -5.299999999999999 (-25.06%) | 26.46 | 0 | 0 | 2 | |||||||||
| 10 Apr | 1268.20 | 15.85 | 1.1500000000000004 (7.82%) | 26.46 | 2 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1249.70 | 14.7 | 0 (0.00%) | 6.08 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 14.7 | 0 (0.00%) | 6 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1238.10 | 14.7 | 0 (0.00%) | 6.61 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1236.30 | 14.7 | 0 (0.00%) | 6.51 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1370 expiring on 26MAY2026
Delta for 1370 CE is 0.19
Historical price for 1370 CE is as follows
On 6 May UNITDSPR was trading at 1276.90. The strike last trading price was 9.55, which was -9.2 lower than the previous day. The implied volatity was 30.96, the open interest changed by 11 which increased total open position to 133
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 19.4, which was -2 lower than the previous day. The implied volatity was 29.91, the open interest changed by 14 which increased total open position to 123
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 21.4, which was -5.900000000000002 lower than the previous day. The implied volatity was 30.85, the open interest changed by 8 which increased total open position to 104
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 27.7, which was -14.95 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 97
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 41.5, which was -8.600000000000001 lower than the previous day. The implied volatity was 28.68, the open interest changed by 13 which increased total open position to 97
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 52, which was -7.899999999999999 lower than the previous day. The implied volatity was 29.37, the open interest changed by 22 which increased total open position to 86
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 59.1, which was -3.5 lower than the previous day. The implied volatity was 29.03, the open interest changed by 55 which increased total open position to 63
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 62.6, which was 7.600000000000001 higher than the previous day. The implied volatity was 30.31, the open interest changed by 1 which increased total open position to 8
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 55, which was -13 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 7
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 55, which was 41.25 higher than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 6
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 6
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 13.75, which was -2.0999999999999996 lower than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 4
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 15.85, which was -5.299999999999999 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 15.85, which was -5.299999999999999 lower than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 2
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 15.85, which was 1.1500000000000004 higher than the previous day. The implied volatity was 26.46, 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 14.7, which was 0 lower than the previous day. The implied volatity was 6.08, 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 14.7, which was 0 lower than the previous day. The implied volatity was 6, 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 14.7, which was 0 lower than the previous day. The implied volatity was 6.61, 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 14.7, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 26-May-2026 (20d) 1370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.01
Theta: -0.28
Gamma: 0.00296
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1276.90 | 92.55 | 28 (43.38%) | 25.72 | 16 | 0 | 131 |
| 5 May | 1315.60 | 64.55 | 64.55 (5.56%) | 27.35 | 0 | 0 | 131 |
| 4 May | 1321.70 | 64.55 | 3.3999999999999986 (5.56%) | 27.35 | 3 | -2 | 131 |
| 30 Apr | 1325.60 | 61 | 20.950000000000003 (52.31%) | 27.8 | 36 | -1 | 132 |
| 29 Apr | 1363.40 | 40.7 | 3.3500000000000014 (8.97%) | 27.04 | 72 | 14 | 132 |
| 28 Apr | 1374.40 | 37.35 | 2 (5.66%) | 28.01 | 54 | 40 | 117 |
| 27 Apr | 1391.60 | 35.35 | 0 (0.00%) | 30.99 | 2 | 0 | 79 |
| 24 Apr | 1391.90 | 35.35 | 1.4500000000000028 (4.28%) | 29.89 | 45 | 21 | 80 |
| 23 Apr | 1382.30 | 33.9 | 3.299999999999997 (10.78%) | 27.12 | 28 | 21 | 55 |
| 22 Apr | 1392.80 | 29.7 | -13.650000000000002 (-31.49%) | 25.92 | 18 | 7 | 33 |
| 21 Apr | 1363.00 | 43.35 | -107.35 (-71.23%) | 26 | 34 | 25 | 25 |
| 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 | 150.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 150.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1238.10 | 150.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1236.30 | 150.7 | 0 (0.00%) | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1370 expiring on 26MAY2026
Delta for 1370 PE is -0.85
Historical price for 1370 PE is as follows
On 6 May UNITDSPR was trading at 1276.90. The strike last trading price was 92.55, which was 28 higher than the previous day. The implied volatity was 25.72, the open interest changed by 0 which decreased total open position to 131
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 64.55, which was 64.55 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 131
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 64.55, which was 3.3999999999999986 higher than the previous day. The implied volatity was 27.35, the open interest changed by -2 which decreased total open position to 131
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 61, which was 20.950000000000003 higher than the previous day. The implied volatity was 27.8, the open interest changed by -1 which decreased total open position to 132
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 40.7, which was 3.3500000000000014 higher than the previous day. The implied volatity was 27.04, the open interest changed by 14 which increased total open position to 132
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 37.35, which was 2 higher than the previous day. The implied volatity was 28.01, the open interest changed by 40 which increased total open position to 117
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 35.35, which was 0 lower than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 79
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 35.35, which was 1.4500000000000028 higher than the previous day. The implied volatity was 29.89, the open interest changed by 21 which increased total open position to 80
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 33.9, which was 3.299999999999997 higher than the previous day. The implied volatity was 27.12, the open interest changed by 21 which increased total open position to 55
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 29.7, which was -13.650000000000002 lower than the previous day. The implied volatity was 25.92, the open interest changed by 7 which increased total open position to 33
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 43.35, which was -107.35 lower than the previous day. The implied volatity was 26, the open interest changed by 25 which increased total open position to 25
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 150.7, 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 150.7, 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 150.7, 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 150.7, 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
