Historical option data for UNITDSPR
22 Jun 2026 02:09 PM IST
| UNITDSPR 28-Jul-2026 (36d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.01
Theta: -0.5
Gamma: 0.00381
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1339.00 | 16.5 | 2.5 (17.86%) | 21.46 | 291 | 28 | 672 | |||||||||
| 19 Jun | 1320.50 | 13.2 | -7.8 (-37.14%) | 21.98 | 556 | 122 | 645 | |||||||||
| 18 Jun | 1350.30 | 21 | 11 (110.00%) | 20.49 | 826 | 134 | 523 | |||||||||
| 17 Jun | 1308.00 | 9.95 | -0.05 (-0.50%) | 21.14 | 165 | 97 | 388 | |||||||||
| 16 Jun | 1299.00 | 9.6 | 1.6 (20.00%) | 22.01 | 301 | 267 | 290 | |||||||||
| 15 Jun | 1271.50 | 8.45 | -0.55 (-6.11%) | 24.74 | 12 | 7 | 23 | |||||||||
| 12 Jun | 1272.40 | 8.9 | -1.1 (-11.00%) | 24.89 | 10 | 7 | 16 | |||||||||
| 11 Jun | 1257.80 | 9.8 | -0.2 (-2.00%) | 25.61 | 6 | 0 | 9 | |||||||||
| 10 Jun | 1259.90 | 9.8 | 0.8 (8.89%) | 25.61 | 6 | 0 | 9 | |||||||||
| 9 Jun | 1257.20 | 8.8 | -71.2 (-89.00%) | 25.77 | 8 | 6 | 7 | |||||||||
| 8 Jun | 1238.50 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 1246.70 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 1249.70 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 3 Jun | 1262.90 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 2 Jun | 1275.00 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 1 Jun | 1248.80 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 29 May | 1270.00 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 1302.50 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 1293.40 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 25 May | 1284.10 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 22 May | 1282.10 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 21 May | 1272.60 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 20 May | 1284.60 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 1304.90 | 57.1 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 1315.70 | 57.1 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1320.70 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 14 May | 1272.50 | 80.3 | 0.3 (0.37%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1256.40 | 80.3 | 0.3 (0.37%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1247.50 | 57.1 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 11 May | 1266.10 | 57.1 | 0.1 (0.18%) | - | 1 | 0 | 1 | |||||||||
| 8 May | 1280.80 | 57.1 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 7 May | 1279.80 | 57.1 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 6 May | 1290.30 | 80.3 | 23.2 (40.63%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 1315.60 | 57.1 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 4 May | 1321.70 | 57.1 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 30 Apr | 1325.60 | 80.3 | 0.05 (0.06%) | 39.26 | 1 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 CE is 0.3
Historical price for 1400 CE is as follows
On 22 Jun UNITDSPR was trading at 1339.00. The strike last trading price was 16.5, which was 2.5 higher than the previous day. The implied volatity was 21.46, the open interest changed by 28 which increased total open position to 672
On 19 Jun UNITDSPR was trading at 1320.50. The strike last trading price was 13.2, which was -7.8 lower than the previous day. The implied volatity was 21.98, the open interest changed by 122 which increased total open position to 645
On 18 Jun UNITDSPR was trading at 1350.30. The strike last trading price was 21, which was 11 higher than the previous day. The implied volatity was 20.49, the open interest changed by 134 which increased total open position to 523
On 17 Jun UNITDSPR was trading at 1308.00. The strike last trading price was 9.95, which was -0.05 lower than the previous day. The implied volatity was 21.14, the open interest changed by 97 which increased total open position to 388
On 16 Jun UNITDSPR was trading at 1299.00. The strike last trading price was 9.6, which was 1.6 higher than the previous day. The implied volatity was 22.01, the open interest changed by 267 which increased total open position to 290
On 15 Jun UNITDSPR was trading at 1271.50. The strike last trading price was 8.45, which was -0.55 lower than the previous day. The implied volatity was 24.74, the open interest changed by 7 which increased total open position to 23
On 12 Jun UNITDSPR was trading at 1272.40. The strike last trading price was 8.9, which was -1.1 lower than the previous day. The implied volatity was 24.89, the open interest changed by 7 which increased total open position to 16
On 11 Jun UNITDSPR was trading at 1257.80. The strike last trading price was 9.8, which was -0.2 lower than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 9
On 10 Jun UNITDSPR was trading at 1259.90. The strike last trading price was 9.8, which was 0.8 higher than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 9
On 9 Jun UNITDSPR was trading at 1257.20. The strike last trading price was 8.8, which was -71.2 lower than the previous day. The implied volatity was 25.77, the open interest changed by 6 which increased total open position to 7
On 8 Jun UNITDSPR was trading at 1238.50. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun UNITDSPR was trading at 1246.70. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun UNITDSPR was trading at 1249.70. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun UNITDSPR was trading at 1262.90. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun UNITDSPR was trading at 1275.00. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun UNITDSPR was trading at 1248.80. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May UNITDSPR was trading at 1270.00. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May UNITDSPR was trading at 1302.50. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May UNITDSPR was trading at 1293.40. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May UNITDSPR was trading at 1284.10. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May UNITDSPR was trading at 1282.10. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May UNITDSPR was trading at 1272.60. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May UNITDSPR was trading at 1284.60. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May UNITDSPR was trading at 1304.90. The strike last trading price was 57.1, 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 18 May UNITDSPR was trading at 1315.70. The strike last trading price was 57.1, 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 15 May UNITDSPR was trading at 1320.70. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May UNITDSPR was trading at 1272.50. The strike last trading price was 80.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May UNITDSPR was trading at 1256.40. The strike last trading price was 80.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May UNITDSPR was trading at 1247.50. The strike last trading price was 57.1, 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 11 May UNITDSPR was trading at 1266.10. The strike last trading price was 57.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 May UNITDSPR was trading at 1280.80. The strike last trading price was 57.1, 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 7 May UNITDSPR was trading at 1279.80. The strike last trading price was 57.1, 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 6 May UNITDSPR was trading at 1290.30. The strike last trading price was 80.3, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May UNITDSPR was trading at 1315.60. The strike last trading price was 57.1, 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 4 May UNITDSPR was trading at 1321.70. The strike last trading price was 57.1, 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 30 Apr UNITDSPR was trading at 1325.60. The strike last trading price was 80.3, which was 0.05 higher than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Jul-2026 (36d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.02
Theta: -0.41
Gamma: 0.00336
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1339.00 | 73.8 | -15.5 (-17.36%) | 25.76 | 16 | 3 | 753 |
| 19 Jun | 1320.50 | 90.8 | 20.15 (28.52%) | 26.38 | 118 | 35 | 750 |
| 18 Jun | 1350.30 | 70.65 | -27.95 (-28.35%) | 26.97 | 227 | 103 | 717 |
| 17 Jun | 1308.00 | 100.1 | -4.45 (-4.26%) | 25.37 | 157 | 146 | 614 |
| 16 Jun | 1299.00 | 104.55 | -28.45 (-21.39%) | 23.21 | 490 | 451 | 468 |
| 15 Jun | 1271.50 | 133 | 1.95 (1.49%) | 28.99 | 1 | 0 | 16 |
| 12 Jun | 1272.40 | 131 | 45.25 (52.77%) | 27.69 | 16 | 15 | 15 |
| 11 Jun | 1257.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1259.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1257.20 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1238.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1246.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1249.70 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1262.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1275.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1248.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1270.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1302.50 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1293.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 1284.10 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1282.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1272.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1284.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1304.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1315.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 1320.70 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 1272.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 1256.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 1247.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 1266.10 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 1280.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1279.80 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1290.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1315.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1321.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1325.60 | 0 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 PE is -0.66
Historical price for 1400 PE is as follows
On 22 Jun UNITDSPR was trading at 1339.00. The strike last trading price was 73.8, which was -15.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by 3 which increased total open position to 753
On 19 Jun UNITDSPR was trading at 1320.50. The strike last trading price was 90.8, which was 20.15 higher than the previous day. The implied volatity was 26.38, the open interest changed by 35 which increased total open position to 750
On 18 Jun UNITDSPR was trading at 1350.30. The strike last trading price was 70.65, which was -27.95 lower than the previous day. The implied volatity was 26.97, the open interest changed by 103 which increased total open position to 717
On 17 Jun UNITDSPR was trading at 1308.00. The strike last trading price was 100.1, which was -4.45 lower than the previous day. The implied volatity was 25.37, the open interest changed by 146 which increased total open position to 614
On 16 Jun UNITDSPR was trading at 1299.00. The strike last trading price was 104.55, which was -28.45 lower than the previous day. The implied volatity was 23.21, the open interest changed by 451 which increased total open position to 468
On 15 Jun UNITDSPR was trading at 1271.50. The strike last trading price was 133, which was 1.95 higher than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 16
On 12 Jun UNITDSPR was trading at 1272.40. The strike last trading price was 131, which was 45.25 higher than the previous day. The implied volatity was 27.69, the open interest changed by 15 which increased total open position to 15
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
On 9 Jun UNITDSPR was trading at 1257.20. 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 8 Jun UNITDSPR was trading at 1238.50. 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 5 Jun UNITDSPR was trading at 1246.70. 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 4 Jun 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 3 Jun UNITDSPR was trading at 1262.90. 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 2 Jun UNITDSPR was trading at 1275.00. 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 1 Jun 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 29 May UNITDSPR was trading at 1270.00. 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 27 May UNITDSPR was trading at 1302.50. 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 26 May UNITDSPR was trading at 1293.40. 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 25 May UNITDSPR was trading at 1284.10. 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 22 May UNITDSPR was trading at 1282.10. 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 21 May UNITDSPR was trading at 1272.60. 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 20 May UNITDSPR was trading at 1284.60. 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 19 May UNITDSPR was trading at 1304.90. 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 May UNITDSPR was trading at 1315.70. 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 15 May UNITDSPR was trading at 1320.70. 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 14 May UNITDSPR was trading at 1272.50. 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 13 May UNITDSPR was trading at 1256.40. 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 May UNITDSPR was trading at 1247.50. 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 11 May UNITDSPR was trading at 1266.10. 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 8 May UNITDSPR was trading at 1280.80. 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 May UNITDSPR was trading at 1279.80. 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 6 May UNITDSPR was trading at 1290.30. 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 5 May UNITDSPR was trading at 1315.60. 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 4 May UNITDSPR was trading at 1321.70. 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 30 Apr UNITDSPR was trading at 1325.60. 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
