UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
19 Mar 2026 01:12 PM IST
| UNITDSPR 30-MAR-2026 1390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.39
Theta: -0.57
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 1294.50 | 3.1 | -3.25 | 30.05 | 38 | -1 | 276 | |||||||||
| 18 Mar | 1320.30 | 6.65 | 1.45 | 28.55 | 232 | -11 | 264 | |||||||||
| 17 Mar | 1301.40 | 5.05 | -4.15 | 28.79 | 280 | 35 | 276 | |||||||||
| 16 Mar | 1317.40 | 9.3 | -1.8 | 32.34 | 93 | -29 | 239 | |||||||||
| 13 Mar | 1314.40 | 10.6 | -12 | 30.08 | 163 | -12 | 269 | |||||||||
| 12 Mar | 1363.50 | 21.85 | -10.7 | 27.55 | 288 | 22 | 285 | |||||||||
| 11 Mar | 1382.10 | 32.2 | -13.9 | 26.67 | 251 | 26 | 260 | |||||||||
| 10 Mar | 1407.10 | 45.4 | 20.15 | 24.71 | 467 | -70 | 238 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 1355.80 | 23.55 | -18.7 | 27.38 | 488 | 66 | 309 | |||||||||
| 6 Mar | 1389.80 | 44 | 31.3 | 27.37 | 4,477 | 144 | 242 | |||||||||
| 5 Mar | 1325.80 | 12.85 | -0.35 | 23.06 | 68 | 0 | 99 | |||||||||
| 4 Mar | 1316.80 | 13.9 | -12.75 | 23.02 | 103 | 7 | 99 | |||||||||
| 2 Mar | 1366.60 | 27.1 | -6.3 | 20.2 | 43 | 9 | 91 | |||||||||
| 27 Feb | 1380.80 | 31.85 | -5.4 | 19.28 | 175 | 21 | 81 | |||||||||
| 26 Feb | 1388.80 | 37.05 | 0.4 | 18.58 | 248 | 63 | 63 | |||||||||
| 25 Feb | 1412.50 | 36.5 | 4.05 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1421.50 | 36.5 | 4.05 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1416.90 | 36.5 | 4.05 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1379.30 | 36.5 | 4.05 | 18.93 | 2 | 0 | 0 | |||||||||
| 19 Feb | 1397.10 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1424.60 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1424.00 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1401.00 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1402.40 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1417.40 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1412.90 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1409.90 | 32.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1409.80 | 32.45 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1377.00 | 32.45 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | 32.45 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | 32.45 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | 32.45 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 32.45 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 32.45 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 32.45 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 32.45 | 0 | 1.77 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1326.70 | 32.45 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1390 expiring on 30MAR2026
Delta for 1390 CE is 0.1
Historical price for 1390 CE is as follows
On 19 Mar UNITDSPR was trading at 1294.50. The strike last trading price was 3.1, which was -3.25 lower than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 276
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 6.65, which was 1.45 higher than the previous day. The implied volatity was 28.55, the open interest changed by -11 which decreased total open position to 264
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 5.05, which was -4.15 lower than the previous day. The implied volatity was 28.79, the open interest changed by 35 which increased total open position to 276
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 9.3, which was -1.8 lower than the previous day. The implied volatity was 32.34, the open interest changed by -29 which decreased total open position to 239
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 10.6, which was -12 lower than the previous day. The implied volatity was 30.08, the open interest changed by -12 which decreased total open position to 269
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 21.85, which was -10.7 lower than the previous day. The implied volatity was 27.55, the open interest changed by 22 which increased total open position to 285
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 32.2, which was -13.9 lower than the previous day. The implied volatity was 26.67, the open interest changed by 26 which increased total open position to 260
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 45.4, which was 20.15 higher than the previous day. The implied volatity was 24.71, the open interest changed by -70 which decreased total open position to 238
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 23.55, which was -18.7 lower than the previous day. The implied volatity was 27.38, the open interest changed by 66 which increased total open position to 309
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 44, which was 31.3 higher than the previous day. The implied volatity was 27.37, the open interest changed by 144 which increased total open position to 242
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 12.85, which was -0.35 lower than the previous day. The implied volatity was 23.06, the open interest changed by 0 which decreased total open position to 99
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 13.9, which was -12.75 lower than the previous day. The implied volatity was 23.02, the open interest changed by 7 which increased total open position to 99
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 27.1, which was -6.3 lower than the previous day. The implied volatity was 20.2, the open interest changed by 9 which increased total open position to 91
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 31.85, which was -5.4 lower than the previous day. The implied volatity was 19.28, the open interest changed by 21 which increased total open position to 81
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 37.05, which was 0.4 higher than the previous day. The implied volatity was 18.58, the open interest changed by 63 which increased total open position to 63
On 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 36.5, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 36.5, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 36.5, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 36.5, which was 4.05 higher than the previous day. The implied volatity was 18.93, the open interest changed by 0 which decreased total open position to 0
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 32.45, 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 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 30MAR2026 1390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 1294.50 | 70.35 | -18.9 | - | 0 | 0 | 114 |
| 18 Mar | 1320.30 | 70.35 | -18.9 | 31.8 | 16 | 0 | 114 |
| 17 Mar | 1301.40 | 89.9 | 13 | 36.39 | 61 | -22 | 114 |
| 16 Mar | 1317.40 | 76.9 | -3.75 | 24.01 | 5 | -3 | 136 |
| 13 Mar | 1314.40 | 81.7 | 33.4 | 31.78 | 50 | -30 | 141 |
| 12 Mar | 1363.50 | 49.95 | 15.65 | 28.96 | 81 | -27 | 171 |
| 11 Mar | 1382.10 | 36.95 | 11.15 | 28.31 | 226 | -27 | 200 |
| 10 Mar | 1407.10 | 25.4 | -31.25 | 27.67 | 357 | -10 | 230 |
| 9 Mar | 1355.80 | 58.2 | 19.95 | 32.65 | 583 | -167 | 242 |
| 6 Mar | 1389.80 | 34 | -36.35 | 27.37 | 4,093 | 333 | 410 |
| 5 Mar | 1325.80 | 70.05 | -13.4 | 27.02 | 13 | -8 | 78 |
| 4 Mar | 1316.80 | 81.3 | 35.8 | 36.24 | 45 | -5 | 87 |
| 2 Mar | 1366.60 | 44.6 | 8.75 | 26.82 | 26 | -3 | 93 |
| 27 Feb | 1380.80 | 36.2 | 2.55 | 23.15 | 110 | 6 | 97 |
| 26 Feb | 1388.80 | 31.8 | 11.3 | 23.08 | 383 | 66 | 91 |
| 25 Feb | 1412.50 | 20.65 | -2.4 | 21.01 | 28 | 17 | 26 |
| 24 Feb | 1421.50 | 23.05 | 0.7 | 24.59 | 12 | 0 | 10 |
| 23 Feb | 1416.90 | 22.35 | -4.75 | 23.16 | 3 | 1 | 10 |
| 20 Feb | 1379.30 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 19 Feb | 1397.10 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 18 Feb | 1424.60 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 17 Feb | 1424.00 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 16 Feb | 1401.00 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 13 Feb | 1402.40 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 12 Feb | 1417.40 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 11 Feb | 1412.90 | 27.1 | -23.8 | - | 0 | 0 | 9 |
| 10 Feb | 1409.90 | 27.1 | -23.8 | 21.35 | 4 | 0 | 5 |
| 9 Feb | 1409.80 | 50.9 | -9.3 | - | 0 | 0 | 5 |
| 6 Feb | 1377.00 | 50.9 | -9.3 | 26.22 | 5 | 3 | 4 |
| 5 Feb | 1359.40 | 60.2 | -36.2 | - | 0 | 0 | 1 |
| 4 Feb | 1358.10 | 60.2 | -36.2 | - | 0 | 0 | 1 |
| 3 Feb | 1366.10 | 60.2 | -36.2 | - | 0 | 0 | 1 |
| 2 Feb | 1346.50 | 60.2 | -36.2 | - | 0 | 0 | 1 |
| 1 Feb | 1335.00 | 60.2 | -36.2 | - | 0 | 0 | 1 |
| 30 Jan | 1362.60 | 60.2 | -36.2 | 26.41 | 1 | 0 | 0 |
| 29 Jan | 1330.40 | 96.4 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1326.70 | 96.4 | 0 | 0 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1390 expiring on 30MAR2026
Delta for 1390 PE is -
Historical price for 1390 PE is as follows
On 19 Mar UNITDSPR was trading at 1294.50. The strike last trading price was 70.35, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114
On 18 Mar UNITDSPR was trading at 1320.30. The strike last trading price was 70.35, which was -18.9 lower than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 114
On 17 Mar UNITDSPR was trading at 1301.40. The strike last trading price was 89.9, which was 13 higher than the previous day. The implied volatity was 36.39, the open interest changed by -22 which decreased total open position to 114
On 16 Mar UNITDSPR was trading at 1317.40. The strike last trading price was 76.9, which was -3.75 lower than the previous day. The implied volatity was 24.01, the open interest changed by -3 which decreased total open position to 136
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 81.7, which was 33.4 higher than the previous day. The implied volatity was 31.78, the open interest changed by -30 which decreased total open position to 141
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 49.95, which was 15.65 higher than the previous day. The implied volatity was 28.96, the open interest changed by -27 which decreased total open position to 171
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 36.95, which was 11.15 higher than the previous day. The implied volatity was 28.31, the open interest changed by -27 which decreased total open position to 200
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 25.4, which was -31.25 lower than the previous day. The implied volatity was 27.67, the open interest changed by -10 which decreased total open position to 230
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 58.2, which was 19.95 higher than the previous day. The implied volatity was 32.65, the open interest changed by -167 which decreased total open position to 242
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 34, which was -36.35 lower than the previous day. The implied volatity was 27.37, the open interest changed by 333 which increased total open position to 410
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 70.05, which was -13.4 lower than the previous day. The implied volatity was 27.02, the open interest changed by -8 which decreased total open position to 78
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 81.3, which was 35.8 higher than the previous day. The implied volatity was 36.24, the open interest changed by -5 which decreased total open position to 87
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 44.6, which was 8.75 higher than the previous day. The implied volatity was 26.82, the open interest changed by -3 which decreased total open position to 93
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 36.2, which was 2.55 higher than the previous day. The implied volatity was 23.15, the open interest changed by 6 which increased total open position to 97
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 31.8, which was 11.3 higher than the previous day. The implied volatity was 23.08, the open interest changed by 66 which increased total open position to 91
On 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 20.65, which was -2.4 lower than the previous day. The implied volatity was 21.01, the open interest changed by 17 which increased total open position to 26
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 23.05, which was 0.7 higher than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 10
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 22.35, which was -4.75 lower than the previous day. The implied volatity was 23.16, the open interest changed by 1 which increased total open position to 10
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 27.1, which was -23.8 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 5
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 50.9, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 50.9, which was -9.3 lower than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 4
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 60.2, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 60.2, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 60.2, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 60.2, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 60.2, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 60.2, which was -36.2 lower than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 0
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 96.4, 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 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 96.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
