UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 01:36 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1389.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 20 Apr | 1307.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1302.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1254.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1252.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1231.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1268.20 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1249.70 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1248.80 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1238.10 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1236.30 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1221.20 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1249.30 | 13.25 | 0 | 19.08 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1218.80 | 13.25 | 0 | 19.86 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1253.80 | 13.25 | 0 | 16.96 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1311.60 | 13.25 | 0 | 12.91 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1328.00 | 13.25 | 0 | 11.01 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1275.20 | 13.25 | 0 | 14.25 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1300.10 | 13.25 | 0 | 12.71 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1288.90 | 13.25 | 0 | 12.68 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.30 | 13.25 | 0 | 10.51 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1301.40 | 13.25 | 0 | 11.49 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1317.40 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1314.40 | 13.25 | 0 | 10.44 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1363.50 | 13.25 | 0 | 8.34 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1382.10 | 13.25 | 0 | 7.14 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1407.10 | 13.25 | 0 | 5.7 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1355.80 | 13.25 | 0 | 8.19 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1389.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1325.80 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1316.80 | 13.25 | 0 | 8.85 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1366.60 | 13.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1380.80 | 13.25 | 0 | 6.32 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 24 Apr UNITDSPR was trading at 1389.30. 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 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 -, 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 20 Apr UNITDSPR was trading at 1307.70. 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 17 Apr UNITDSPR was trading at 1302.90. 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 Apr UNITDSPR was trading at 1254.50. 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 15 Apr UNITDSPR was trading at 1252.40. 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 13 Apr UNITDSPR was trading at 1231.50. 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 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 13.25, 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 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 0
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 19.86, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 12.91, the open interest changed by 0 which decreased total open position to 0
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 11.01, the open interest changed by 0 which decreased total open position to 0
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 14.25, 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 13.25, which was 0 lower than the previous day. The implied volatity was 12.71, 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 13.25, which was 0 lower than the previous day. The implied volatity was 12.68, 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 13.25, which was 0 lower than the previous day. The implied volatity was 10.51, 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 13.25, which was 0 lower than the previous day. The implied volatity was 11.49, 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 13.25, 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 13.25, which was 0 lower than the previous day. The implied volatity was 10.44, 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 13.25, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 5.7, 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 13.25, which was 0 lower than the previous day. The implied volatity was 8.19, 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 -, 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 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 13.25, 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 13.25, which was 0 lower than the previous day. The implied volatity was 8.85, 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 13.25, 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 13.25, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Apr-2026 (4d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1389.30 | 197.15 | 197.15 | - | 0 | 0 | 0 |
| 23 Apr | 1382.30 | 197.15 | 197.15 | - | 0 | 0 | 0 |
| 22 Apr | 1392.80 | 197.15 | 197.15 | - | 0 | 0 | 0 |
| 21 Apr | 1363.00 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 1307.70 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 1302.90 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 1254.50 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 1252.40 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1231.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1268.20 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 9 Apr | 1249.70 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 7 Apr | 1238.10 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 6 Apr | 1236.30 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 2 Apr | 1221.20 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 1 Apr | 1249.30 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 30 Mar | 1218.80 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 27 Mar | 1253.80 | 197.15 | 40.3 | - | 0 | 0 | 0 |
| 25 Mar | 1311.60 | 197.15 | 40.3 | 29.1 | 2 | 0 | 2 |
| 24 Mar | 1328.00 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 23 Mar | 1275.20 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 20 Mar | 1300.10 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 19 Mar | 1288.90 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 18 Mar | 1320.30 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 17 Mar | 1301.40 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 16 Mar | 1317.40 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 13 Mar | 1314.40 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 12 Mar | 1363.50 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 11 Mar | 1382.10 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 10 Mar | 1407.10 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 9 Mar | 1355.80 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 6 Mar | 1389.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1325.80 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 4 Mar | 1316.80 | 156.85 | -61.3 | - | 0 | 0 | 2 |
| 2 Mar | 1366.60 | 156.85 | -61.3 | - | 2 | 2 | 2 |
| 27 Feb | 1380.80 | 156.85 | -61.3 | 31.37 | 2 | 2 | 2 |
For United Spirits Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 24 Apr UNITDSPR was trading at 1389.30. The strike last trading price was 197.15, which was 197.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 197.15, which was 197.15 higher 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 197.15, which was 197.15 higher 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 -, 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 20 Apr UNITDSPR was trading at 1307.70. 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 17 Apr UNITDSPR was trading at 1302.90. 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 Apr UNITDSPR was trading at 1254.50. 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 15 Apr UNITDSPR was trading at 1252.40. 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 13 Apr UNITDSPR was trading at 1231.50. 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 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 197.15, which was 40.3 higher 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 197.15, which was 40.3 higher 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 197.15, which was 40.3 higher 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 197.15, which was 40.3 higher 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 197.15, which was 40.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 197.15, which was 40.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 197.15, which was 40.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 197.15, which was 40.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 197.15, which was 40.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 197.15, which was 40.3 higher than the previous day. The implied volatity was 29.1, the open interest changed by 0 which decreased total open position to 2
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar UNITDSPR was trading at 1275.20. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar UNITDSPR was trading at 1300.10. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar UNITDSPR was trading at 1288.90. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar UNITDSPR was trading at 1389.80. 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 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 156.85, which was -61.3 lower than the previous day. The implied volatity was 31.37, the open interest changed by 2 which increased total open position to 2
