UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Apr 2026 01:35 PM IST
| UNITDSPR 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1389.90 | 0.1 | 0.1 | - | 0 | 0 | 14 | |||||||||
| 23 Apr | 1382.30 | 0.1 | 0.1 | - | 0 | 0 | 14 | |||||||||
| 22 Apr | 1392.80 | 0.1 | 0.1 | - | 0 | 0 | 14 | |||||||||
| 21 Apr | 1363.00 | 0.1 | 0.1 | 47.71 | 0 | 0 | 14 | |||||||||
| 20 Apr | 1307.70 | 0.1 | -0.04999999999999999 | 47.71 | 2 | 0 | 16 | |||||||||
| 17 Apr | 1302.90 | 0.15 | -0.05000000000000002 | 44.26 | 5 | 1 | 17 | |||||||||
| 16 Apr | 1254.50 | 0.2 | 0.2 | - | 0 | 0 | 16 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1252.40 | 0.2 | 0.2 | - | 0 | 0 | 16 | |||||||||
| 13 Apr | 1231.50 | 0.2 | 0.2 | - | 0 | 0 | 16 | |||||||||
| 10 Apr | 1268.20 | 0.2 | 0.2 | - | 0 | 0 | 16 | |||||||||
| 9 Apr | 1249.70 | 0.2 | -0.45 | 41.04 | 1 | 0 | 17 | |||||||||
| 8 Apr | 1248.80 | 0.65 | 0 | - | 0 | 0 | 17 | |||||||||
| 7 Apr | 1238.10 | 0.65 | 0 | - | 0 | 0 | 17 | |||||||||
| 6 Apr | 1236.30 | 0.65 | 0 | 45.76 | 3 | 0 | 17 | |||||||||
| 2 Apr | 1221.20 | 0.65 | -0.35 | 42.99 | 28 | -11 | 17 | |||||||||
| 1 Apr | 1249.30 | 1 | -0.45 | 41.59 | 10 | 1 | 21 | |||||||||
| 30 Mar | 1218.80 | 1.45 | -0.4 | 46.01 | 8 | 1 | 15 | |||||||||
| 27 Mar | 1253.80 | 1.85 | -0.65 | 41.73 | 17 | 6 | 10 | |||||||||
| 25 Mar | 1311.60 | 2.5 | -4.95 | 35.5 | 6 | 3 | 3 | |||||||||
| 24 Mar | 1328.00 | 7.45 | 0 | 14.17 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 0.1, 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 14
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 0.1, 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 14
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 0.1, 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 14
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 47.71, the open interest changed by 0 which decreased total open position to 14
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 47.71, the open interest changed by 0 which decreased total open position to 16
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 44.26, the open interest changed by 1 which increased total open position to 17
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 0.2, which was -0.45 lower than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 17
On 8 Apr UNITDSPR was trading at 1248.80. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 45.76, the open interest changed by 0 which decreased total open position to 17
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 42.99, the open interest changed by -11 which decreased total open position to 17
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 41.59, the open interest changed by 1 which increased total open position to 21
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 46.01, the open interest changed by 1 which increased total open position to 15
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 41.73, the open interest changed by 6 which increased total open position to 10
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 2.5, which was -4.95 lower than the previous day. The implied volatity was 35.5, the open interest changed by 3 which increased total open position to 3
On 24 Mar UNITDSPR was trading at 1328.00. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 14.17, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 28-Apr-2026 (4d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -1.9
Gamma: 0.00108
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1389.90 | 214.8 | -145.2 | 86 | 5 | -1 | 14 |
| 23 Apr | 1382.30 | 360 | 360 | - | 0 | 0 | 15 |
| 22 Apr | 1392.80 | 360 | 360 | - | 0 | 0 | 15 |
| 21 Apr | 1363.00 | 360 | 360 | - | 0 | 0 | 15 |
| 20 Apr | 1307.70 | 360 | 360 | - | 0 | 0 | 15 |
| 17 Apr | 1302.90 | 360 | 360 | - | 0 | 0 | 15 |
| 16 Apr | 1254.50 | 360 | 360 | - | 0 | 0 | 15 |
| 15 Apr | 1252.40 | 360 | 360 | - | 0 | 0 | 15 |
| 13 Apr | 1231.50 | 360 | 360 | - | 0 | 0 | 15 |
| 10 Apr | 1268.20 | 360 | 360 | - | 0 | 0 | 15 |
| 9 Apr | 1249.70 | 360 | 24.15 | - | 0 | 0 | 0 |
| 8 Apr | 1248.80 | 360 | 24.15 | - | 0 | 0 | 15 |
| 7 Apr | 1238.10 | 360 | 24.15 | - | 0 | 0 | 15 |
| 6 Apr | 1236.30 | 360 | 24.15 | - | 0 | 0 | 15 |
| 2 Apr | 1221.20 | 360 | 24.15 | - | 0 | 0 | 15 |
| 1 Apr | 1249.30 | 360 | 24.15 | - | 0 | 0 | 15 |
| 30 Mar | 1218.80 | 360 | 24.15 | 44.76 | 1 | 0 | 14 |
| 27 Mar | 1253.80 | 336 | 52 | 41.79 | 10 | 4 | 8 |
| 25 Mar | 1311.60 | 284 | 16 | 48.1 | 2 | 0 | 2 |
| 24 Mar | 1328.00 | 268 | -3.45 | 50.1 | 2 | 1 | 1 |
For United Spirits Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -0.92
Historical price for 1600 PE is as follows
On 24 Apr UNITDSPR was trading at 1389.90. The strike last trading price was 214.8, which was -145.2 lower than the previous day. The implied volatity was 86, the open interest changed by -1 which decreased total open position to 14
On 23 Apr UNITDSPR was trading at 1382.30. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 22 Apr UNITDSPR was trading at 1392.80. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Apr UNITDSPR was trading at 1363.00. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Apr UNITDSPR was trading at 1307.70. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Apr UNITDSPR was trading at 1302.90. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Apr UNITDSPR was trading at 1254.50. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 15 Apr UNITDSPR was trading at 1252.40. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Apr UNITDSPR was trading at 1231.50. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Apr UNITDSPR was trading at 1268.20. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Apr UNITDSPR was trading at 1249.70. The strike last trading price was 360, which was 24.15 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 360, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 Apr UNITDSPR was trading at 1238.10. The strike last trading price was 360, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Apr UNITDSPR was trading at 1236.30. The strike last trading price was 360, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Apr UNITDSPR was trading at 1221.20. The strike last trading price was 360, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Apr UNITDSPR was trading at 1249.30. The strike last trading price was 360, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Mar UNITDSPR was trading at 1218.80. The strike last trading price was 360, which was 24.15 higher than the previous day. The implied volatity was 44.76, the open interest changed by 0 which decreased total open position to 14
On 27 Mar UNITDSPR was trading at 1253.80. The strike last trading price was 336, which was 52 higher than the previous day. The implied volatity was 41.79, the open interest changed by 4 which increased total open position to 8
On 25 Mar UNITDSPR was trading at 1311.60. The strike last trading price was 284, which was 16 higher than the previous day. The implied volatity was 48.1, 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 268, which was -3.45 lower than the previous day. The implied volatity was 50.1, the open interest changed by 1 which increased total open position to 1
