UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
06 May 2026 09:01 AM IST
| UNITDSPR 26-May-2026 (20d) 1390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -0.78
Gamma: 0.00329
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1315.60 | 13.85 | -1.8499999999999996 (-11.78%) | 30.34 | 40 | 8 | 238 | |||||||||
| 5 May | 1315.60 | 13.85 | -1.8499999999999996 (-11.78%) | 30.34 | 40 | 8 | 238 | |||||||||
| 4 May | 1321.70 | 15.7 | -4.900000000000002 (-23.79%) | 30.68 | 30 | 30 | 231 | |||||||||
| 30 Apr | 1325.60 | 21.85 | -12.25 (-35.92%) | 30.64 | 123 | 23 | 224 | |||||||||
| 29 Apr | 1363.40 | 33.45 | -7.5 (-18.32%) | 28.59 | 188 | 26 | 202 | |||||||||
| 28 Apr | 1374.40 | 41.1 | -7.350000000000001 (-15.17%) | 28.72 | 106 | 18 | 176 | |||||||||
| 27 Apr | 1391.60 | 48.45 | -7.599999999999994 (-13.56%) | 28.97 | 224 | 139 | 152 | |||||||||
| 24 Apr | 1391.90 | 54.95 | 10.800000000000004 (24.46%) | 31.36 | 38 | 1 | 10 | |||||||||
| 23 Apr | 1382.30 | 44.15 | 3.1000000000000014 (7.55%) | 24.77 | 8 | 4 | 10 | |||||||||
| 22 Apr | 1392.80 | 41.05 | 31.9 (348.63%) | 26.04 | 2 | 1 | 6 | |||||||||
| 21 Apr | 1363.00 | 9.15 | -2.3499999999999996 (-20.43%) | - | 0 | 0 | 5 | |||||||||
| 20 Apr | 1307.70 | 9.15 | -2.3499999999999996 (-20.43%) | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 1302.90 | 9.15 | -2.3499999999999996 (-20.43%) | - | 0 | 0 | 5 | |||||||||
| 16 Apr | 1254.50 | 9.15 | -2.3499999999999996 (-20.43%) | 27.9 | 0 | 0 | 5 | |||||||||
| 15 Apr | 1252.40 | 9.15 | -2.549999999999999 (-21.79%) | 27.9 | 5 | 4 | 4 | |||||||||
| 13 Apr | 1231.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1268.20 | 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1390 expiring on 26MAY2026
Delta for 1390 CE is 0.25
Historical price for 1390 CE is as follows
On 6 May UNITDSPR was trading at 1315.60. The strike last trading price was 13.85, which was -1.8499999999999996 lower than the previous day. The implied volatity was 30.34, the open interest changed by 8 which increased total open position to 238
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 13.85, which was -1.8499999999999996 lower than the previous day. The implied volatity was 30.34, the open interest changed by 8 which increased total open position to 238
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 15.7, which was -4.900000000000002 lower than the previous day. The implied volatity was 30.68, the open interest changed by 30 which increased total open position to 231
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 21.85, which was -12.25 lower than the previous day. The implied volatity was 30.64, the open interest changed by 23 which increased total open position to 224
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 33.45, which was -7.5 lower than the previous day. The implied volatity was 28.59, the open interest changed by 26 which increased total open position to 202
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 41.1, which was -7.350000000000001 lower than the previous day. The implied volatity was 28.72, the open interest changed by 18 which increased total open position to 176
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 48.45, which was -7.599999999999994 lower than the previous day. The implied volatity was 28.97, the open interest changed by 139 which increased total open position to 152
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 54.95, which was 10.800000000000004 higher than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 10
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 44.15, which was 3.1000000000000014 higher than the previous day. The implied volatity was 24.77, the open interest changed by 4 which increased total open position to 10
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 41.05, which was 31.9 higher than the previous day. The implied volatity was 26.04, the open interest changed by 1 which increased total open position to 6
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 9.15, which was -2.3499999999999996 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 9.15, which was -2.3499999999999996 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 9.15, which was -2.3499999999999996 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 9.15, which was -2.3499999999999996 lower than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 5
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 9.15, which was -2.549999999999999 lower than the previous day. The implied volatity was 27.9, the open interest changed by 4 which increased total open position to 4
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 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 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) 1390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.01
Theta: -0.4
Gamma: 0.00355
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1315.60 | 79.2 | 1.7999999999999972 (2.33%) | 25.7 | 31 | -29 | 275 |
| 5 May | 1315.60 | 79.2 | 1.7999999999999972 (2.33%) | 25.7 | 31 | -29 | 275 |
| 4 May | 1321.70 | 76.1 | -0.20000000000000284 (-0.26%) | 28.93 | 43 | -40 | 306 |
| 30 Apr | 1325.60 | 76.85 | 25.849999999999994 (50.69%) | 27.13 | 115 | -9 | 337 |
| 29 Apr | 1363.40 | 52 | 3.6499999999999986 (7.55%) | 26.56 | 554 | 229 | 348 |
| 28 Apr | 1374.40 | 46.9 | 1 (2.18%) | 27.53 | 579 | -204 | 120 |
| 27 Apr | 1391.60 | 48.45 | 2.1000000000000014 (4.53%) | 33.17 | 577 | 321 | 329 |
| 24 Apr | 1391.90 | 47 | -120.5 (-71.94%) | 30.57 | 20 | 8 | 8 |
| 23 Apr | 1382.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1392.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1363.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 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 (0.00%) | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1390 expiring on 26MAY2026
Delta for 1390 PE is -0.79
Historical price for 1390 PE is as follows
On 6 May UNITDSPR was trading at 1315.60. The strike last trading price was 79.2, which was 1.7999999999999972 higher than the previous day. The implied volatity was 25.7, the open interest changed by -29 which decreased total open position to 275
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 79.2, which was 1.7999999999999972 higher than the previous day. The implied volatity was 25.7, the open interest changed by -29 which decreased total open position to 275
On 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 76.1, which was -0.20000000000000284 lower than the previous day. The implied volatity was 28.93, the open interest changed by -40 which decreased total open position to 306
On 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 76.85, which was 25.849999999999994 higher than the previous day. The implied volatity was 27.13, the open interest changed by -9 which decreased total open position to 337
On 29 Apr UNITDSPR was trading at 1363.40. The strike last trading price was 52, which was 3.6499999999999986 higher than the previous day. The implied volatity was 26.56, the open interest changed by 229 which increased total open position to 348
On 28 Apr UNITDSPR was trading at 1374.40. The strike last trading price was 46.9, which was 1 higher than the previous day. The implied volatity was 27.53, the open interest changed by -204 which decreased total open position to 120
On 27 Apr UNITDSPR was trading at 1391.60. The strike last trading price was 48.45, which was 2.1000000000000014 higher than the previous day. The implied volatity was 33.17, the open interest changed by 321 which increased total open position to 329
On 24 Apr UNITDSPR was trading at 1391.90. The strike last trading price was 47, which was -120.5 lower than the previous day. The implied volatity was 30.57, the open interest changed by 8 which increased total open position to 8
On 23 Apr UNITDSPR was trading at 1382.30. 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 22 Apr UNITDSPR was trading at 1392.80. 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 21 Apr UNITDSPR was trading at 1363.00. 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 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 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 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
