UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
06 May 2026 11:26 AM IST
| UNITDSPR 26-May-2026 (20d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.01
Theta: -0.64
Gamma: 0.00279
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1282.80 | 8.55 | -7.649999999999999 (-47.22%) | 30.56 | 172 | -35 | 253 | |||||||||
| 5 May | 1315.60 | 16.25 | -4.149999999999999 (-20.34%) | 30.33 | 96 | 11 | 288 | |||||||||
| 4 May | 1321.70 | 20.75 | -3.6999999999999993 (-15.13%) | 30.87 | 123 | 75 | 276 | |||||||||
| 30 Apr | 1325.60 | 25.1 | -12.75 (-33.69%) | 30.78 | 173 | 48 | 249 | |||||||||
| 29 Apr | 1363.40 | 37.9 | -6.800000000000004 (-15.21%) | 28.36 | 305 | 76 | 202 | |||||||||
| 28 Apr | 1374.40 | 44.6 | -9.649999999999999 (-17.79%) | 29.21 | 145 | 27 | 125 | |||||||||
| 27 Apr | 1391.60 | 53.55 | -7.5 (-12.29%) | 28.94 | 73 | 22 | 96 | |||||||||
| 24 Apr | 1391.90 | 60 | 9 (17.65%) | 31.23 | 46 | 2 | 75 | |||||||||
| 23 Apr | 1382.30 | 51 | 1.7000000000000028 (3.45%) | 25.65 | 2 | 1 | 73 | |||||||||
| 22 Apr | 1392.80 | 49.3 | 7.699999999999996 (18.51%) | 23.41 | 68 | -12 | 73 | |||||||||
| 21 Apr | 1363.00 | 42 | 17.85 (73.91%) | 27.01 | 72 | 7 | 85 | |||||||||
| 20 Apr | 1307.70 | 24.15 | 1.5999999999999979 (7.10%) | 29.14 | 207 | -55 | 78 | |||||||||
| 17 Apr | 1302.90 | 22.3 | 10.5 (88.98%) | 28.42 | 99 | -6 | 132 | |||||||||
| 16 Apr | 1254.50 | 11.85 | 1.6999999999999993 (16.75%) | 28.7 | 171 | 139 | 140 | |||||||||
| 15 Apr | 1252.40 | 10.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 1231.50 | 10.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 1268.20 | 10.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 1249.70 | 10.15 | -100 (-90.79%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 10.15 | -100 (-90.79%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 1238.10 | 10.15 | -100 (-90.79%) | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1236.30 | 10.15 | -100 (-90.79%) | 25.88 | 1 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 0 | 0 (0.00%) | 1.63 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 0 | 0 (0.00%) | 1.01 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 0 | 0 (0.00%) | 1.35 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1380 expiring on 26MAY2026
Delta for 1380 CE is 0.18
Historical price for 1380 CE is as follows
On 6 May UNITDSPR was trading at 1282.80. The strike last trading price was 8.55, which was -7.649999999999999 lower than the previous day. The implied volatity was 30.56, the open interest changed by -35 which decreased total open position to 253
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 16.25, which was -4.149999999999999 lower than the previous day. The implied volatity was 30.33, the open interest changed by 11 which increased total open position to 288
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 20.75, which was -3.6999999999999993 lower than the previous day. The implied volatity was 30.87, the open interest changed by 75 which increased total open position to 276
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 25.1, which was -12.75 lower than the previous day. The implied volatity was 30.78, the open interest changed by 48 which increased total open position to 249
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 37.9, which was -6.800000000000004 lower than the previous day. The implied volatity was 28.36, the open interest changed by 76 which increased total open position to 202
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 44.6, which was -9.649999999999999 lower than the previous day. The implied volatity was 29.21, the open interest changed by 27 which increased total open position to 125
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 53.55, which was -7.5 lower than the previous day. The implied volatity was 28.94, the open interest changed by 22 which increased total open position to 96
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 60, which was 9 higher than the previous day. The implied volatity was 31.23, the open interest changed by 2 which increased total open position to 75
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 51, which was 1.7000000000000028 higher than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 73
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 49.3, which was 7.699999999999996 higher than the previous day. The implied volatity was 23.41, the open interest changed by -12 which decreased total open position to 73
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 42, which was 17.85 higher than the previous day. The implied volatity was 27.01, the open interest changed by 7 which increased total open position to 85
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 24.15, which was 1.5999999999999979 higher than the previous day. The implied volatity was 29.14, the open interest changed by -55 which decreased total open position to 78
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 22.3, which was 10.5 higher than the previous day. The implied volatity was 28.42, the open interest changed by -6 which decreased total open position to 132
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 11.85, which was 1.6999999999999993 higher than the previous day. The implied volatity was 28.7, the open interest changed by 139 which increased total open position to 140
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 10.15, which was -100 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 10.15, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 10.15, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 10.15, which was -100 lower than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNITDSPR was trading at 1300.10. 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 19 Mar UNITDSPR was trading at 1288.90. 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 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNITDSPR was trading at 1301.40. 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 16 Mar UNITDSPR was trading at 1317.40. 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 Mar UNITDSPR was trading at 1314.40. 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 12 Mar UNITDSPR was trading at 1363.50. 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 9 Mar UNITDSPR was trading at 1355.80. 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 6 Mar UNITDSPR was trading at 1389.80. 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 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 2 Mar UNITDSPR was trading at 1366.60. 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 27 Feb UNITDSPR was trading at 1380.80. 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
| UNITDSPR 26-May-2026 (20d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.01
Theta: -0.44
Gamma: 0.00358
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1282.80 | 78.25 | 78.25 (9.14%) | 26.58 | 0 | 0 | 247 |
| 5 May | 1315.60 | 78.25 | 6.549999999999997 (9.14%) | 26.58 | 6 | -4 | 247 |
| 4 May | 1321.70 | 71.7 | 4.150000000000006 (6.14%) | 28.37 | 11 | -22 | 251 |
| 30 Apr | 1325.60 | 67.5 | 22.299999999999997 (49.34%) | 27.64 | 84 | -12 | 261 |
| 29 Apr | 1363.40 | 46.45 | 3.75 (8.78%) | 26.37 | 296 | 35 | 271 |
| 28 Apr | 1374.40 | 41.1 | -0.04999999999999716 (-0.12%) | 27.79 | 268 | 98 | 237 |
| 27 Apr | 1391.60 | 43.45 | 6.800000000000004 (18.55%) | 33.03 | 86 | 47 | 140 |
| 24 Apr | 1391.90 | 36.65 | -4.850000000000001 (-11.69%) | 28.79 | 75 | 6 | 76 |
| 23 Apr | 1382.30 | 41.5 | 7.25 (21.17%) | 27.13 | 19 | 6 | 70 |
| 22 Apr | 1392.80 | 35.2 | -49.39999999999999 (-58.39%) | 25.88 | 107 | 55 | 63 |
| 21 Apr | 1363.00 | 84.6 | 84.6 (84.31%) | 27.84 | 0 | 0 | 8 |
| 20 Apr | 1307.70 | 84.6 | 38.699999999999996 (84.31%) | 27.84 | 8 | 7 | 7 |
| 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 | 45.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 45.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1238.10 | 45.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1236.30 | 45.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1300.10 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 1288.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1320.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1301.40 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 1317.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1314.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1363.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1355.80 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 1389.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1316.80 | 0 | 0 (0.00%) | 0.85 | 0 | 0 | 0 |
| 2 Mar | 1366.60 | 0 | 0 (0.00%) | 0.81 | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 0 | 0 (0.00%) | 1.48 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1380 expiring on 26MAY2026
Delta for 1380 PE is -0.77
Historical price for 1380 PE is as follows
On 6 May UNITDSPR was trading at 1282.80. The strike last trading price was 78.25, which was 78.25 higher than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 247
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 78.25, which was 6.549999999999997 higher than the previous day. The implied volatity was 26.58, the open interest changed by -4 which decreased total open position to 247
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 71.7, which was 4.150000000000006 higher than the previous day. The implied volatity was 28.37, the open interest changed by -22 which decreased total open position to 251
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 67.5, which was 22.299999999999997 higher than the previous day. The implied volatity was 27.64, the open interest changed by -12 which decreased total open position to 261
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 46.45, which was 3.75 higher than the previous day. The implied volatity was 26.37, the open interest changed by 35 which increased total open position to 271
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 41.1, which was -0.04999999999999716 lower than the previous day. The implied volatity was 27.79, the open interest changed by 98 which increased total open position to 237
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 43.45, which was 6.800000000000004 higher than the previous day. The implied volatity was 33.03, the open interest changed by 47 which increased total open position to 140
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 36.65, which was -4.850000000000001 lower than the previous day. The implied volatity was 28.79, the open interest changed by 6 which increased total open position to 76
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 41.5, which was 7.25 higher than the previous day. The implied volatity was 27.13, the open interest changed by 6 which increased total open position to 70
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 35.2, which was -49.39999999999999 lower than the previous day. The implied volatity was 25.88, the open interest changed by 55 which increased total open position to 63
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 84.6, which was 84.6 higher than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 8
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 84.6, which was 38.699999999999996 higher than the previous day. The implied volatity was 27.84, the open interest changed by 7 which increased total open position to 7
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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 Mar UNITDSPR was trading at 1300.10. 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 19 Mar UNITDSPR was trading at 1288.90. 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 18 Mar UNITDSPR was trading at 1320.30. 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 17 Mar UNITDSPR was trading at 1301.40. 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 16 Mar UNITDSPR was trading at 1317.40. 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 Mar UNITDSPR was trading at 1314.40. 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 12 Mar UNITDSPR was trading at 1363.50. 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 9 Mar UNITDSPR was trading at 1355.80. 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 6 Mar UNITDSPR was trading at 1389.80. 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 5 Mar UNITDSPR was trading at 1325.80. 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 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
