Historical option data for UNITDSPR
29 Jun 2026 10:50 AM IST
| UNITDSPR 28-Jul-2026 (27d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.02
Theta: -0.62
Gamma: 0.00489
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1356.60 | 24.8 | -10.2 (-29.14%) | 20.81 | 192 | 40 | 222 | |||||||||
| 25 Jun | 1384.90 | 33.8 | 6.8 (25.19%) | 16.47 | 499 | 167 | 189 | |||||||||
| 24 Jun | 1359.10 | 26.25 | 5.25 (25.00%) | 19.82 | 22 | 8 | 19 | |||||||||
| 23 Jun | 1337.70 | 20.6 | -1.4 (-6.36%) | 21.12 | 7 | 1 | 10 | |||||||||
| 22 Jun | 1343.10 | 21.5 | -6.5 (-23.21%) | 21.19 | 8 | 7 | 9 | |||||||||
| 19 Jun | 1320.50 | 27.5 | -0.5 (-1.79%) | 19.78 | 2 | 0 | 2 | |||||||||
| 18 Jun | 1350.30 | 27 | -63 (-70.00%) | 19.78 | 2 | 1 | 1 | |||||||||
| 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 | |||||||||
For United Spirits Limited - strike price 1380 expiring on 28JUL2026
Delta for 1380 CE is 0.43
Historical price for 1380 CE is as follows
On 29 Jun UNITDSPR was trading at 1356.60. The strike last trading price was 24.8, which was -10.2 lower than the previous day. The implied volatity was 20.81, the open interest changed by 40 which increased total open position to 222
On 25 Jun UNITDSPR was trading at 1384.90. The strike last trading price was 33.8, which was 6.8 higher than the previous day. The implied volatity was 16.47, the open interest changed by 167 which increased total open position to 189
On 24 Jun UNITDSPR was trading at 1359.10. The strike last trading price was 26.25, which was 5.25 higher than the previous day. The implied volatity was 19.82, the open interest changed by 8 which increased total open position to 19
On 23 Jun UNITDSPR was trading at 1337.70. The strike last trading price was 20.6, which was -1.4 lower than the previous day. The implied volatity was 21.12, the open interest changed by 1 which increased total open position to 10
On 22 Jun UNITDSPR was trading at 1343.10. The strike last trading price was 21.5, which was -6.5 lower than the previous day. The implied volatity was 21.19, the open interest changed by 7 which increased total open position to 9
On 19 Jun UNITDSPR was trading at 1320.50. The strike last trading price was 27.5, which was -0.5 lower than the previous day. The implied volatity was 19.78, the open interest changed by 0 which decreased total open position to 2
On 18 Jun UNITDSPR was trading at 1350.30. The strike last trading price was 27, which was -63 lower than the previous day. The implied volatity was 19.78, the open interest changed by 1 which increased total open position to 1
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
| UNITDSPR 28-Jul-2026 (27d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.02
Theta: -0.62
Gamma: 0.00359
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1356.60 | 52.95 | 13.25 (33.38%) | 28.65 | 113 | 0 | 290 |
| 25 Jun | 1384.90 | 39.85 | -16.55 (-29.34%) | 27.44 | 451 | 286 | 295 |
| 24 Jun | 1359.10 | 56.4 | 56.4 | - | 3 | 0 | 9 |
| 23 Jun | 1337.70 | 56.4 | 56.4 | - | 3 | 0 | 9 |
| 22 Jun | 1343.10 | 56.4 | 56.4 | - | 3 | 0 | 9 |
| 19 Jun | 1320.50 | 56.4 | 56.4 (-51.59%) | 24.43 | 3 | 0 | 9 |
| 18 Jun | 1350.30 | 56.4 | -60.1 (-51.59%) | 24.43 | 3 | 2 | 9 |
| 17 Jun | 1308.00 | 116.5 | 0 (0.00%) | - | 7 | 0 | 7 |
| 16 Jun | 1299.00 | 116.5 | 0 (0.00%) | - | 7 | 0 | 7 |
| 15 Jun | 1271.50 | 116.5 | 0 (0.00%) | - | 7 | 0 | 7 |
| 12 Jun | 1272.40 | 116.5 | 0 (0.00%) | - | 7 | 0 | 7 |
| 11 Jun | 1257.80 | 116.5 | 0 (0.00%) | 22.86 | 7 | 0 | 7 |
| 10 Jun | 1259.90 | 116.5 | 41.05 (54.41%) | 22.86 | 7 | 6 | 6 |
For United Spirits Limited - strike price 1380 expiring on 28JUL2026
Delta for 1380 PE is -0.54
Historical price for 1380 PE is as follows
On 29 Jun UNITDSPR was trading at 1356.60. The strike last trading price was 52.95, which was 13.25 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 290
On 25 Jun UNITDSPR was trading at 1384.90. The strike last trading price was 39.85, which was -16.55 lower than the previous day. The implied volatity was 27.44, the open interest changed by 286 which increased total open position to 295
On 24 Jun UNITDSPR was trading at 1359.10. The strike last trading price was 56.4, which was 56.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Jun UNITDSPR was trading at 1337.70. The strike last trading price was 56.4, which was 56.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Jun UNITDSPR was trading at 1343.10. The strike last trading price was 56.4, which was 56.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jun UNITDSPR was trading at 1320.50. The strike last trading price was 56.4, which was 56.4 higher than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 9
On 18 Jun UNITDSPR was trading at 1350.30. The strike last trading price was 56.4, which was -60.1 lower than the previous day. The implied volatity was 24.43, the open interest changed by 2 which increased total open position to 9
On 17 Jun UNITDSPR was trading at 1308.00. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Jun UNITDSPR was trading at 1299.00. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 Jun UNITDSPR was trading at 1271.50. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Jun UNITDSPR was trading at 1272.40. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Jun UNITDSPR was trading at 1257.80. The strike last trading price was 116.5, which was 0 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 7
On 10 Jun UNITDSPR was trading at 1259.90. The strike last trading price was 116.5, which was 41.05 higher than the previous day. The implied volatity was 22.86, the open interest changed by 6 which increased total open position to 6
