UNITDSPR

United Spirits Limited

1336 +16.60 (1.26%)

L: 1310 H: 1343.3

Back to Option Chain

Historical option data for UNITDSPR
14 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

UNITDSPR 27-JAN-2026 1390 CE
Delta: 0.26 Vega: 0.82 Theta: -0.95 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1336.00	10.55 ₹ 4,220	4.1 1640.00	27.4	96 38,400	9 3,600	292 1,16,800
13 Jan	1319.40	6.35 ₹ 2,540	-1.6 -640.00	26.42	93 37,200	7 2,800	282 1,12,800
12 Jan	1327.60	8 ₹ 3,200	-2.3 -920.00	24.91	292 1,16,800	25 10,000	276 1,10,400
9 Jan	1331.00	10.1 ₹ 4,040	-6.45 -2580.00	24.67	171 68,400	22 8,800	251 1,00,400
8 Jan	1350.20	16 ₹ 6,400	-10.5 -4200.00	23.73	160 64,000	-31 -12,400	231 92,400
7 Jan	1377.80	26.2 ₹ 10,480	-2.5 -1000.00	22.48	98 39,200	-1 -400	264 1,05,600
6 Jan	1376.60	28.75 ₹ 11,500	-0.1 -40.00	23.64	369 1,47,600	-24 -9,600	265 1,06,000
5 Jan	1375.50	28.05 ₹ 11,220	-4 -1600.00	22.37	450 1,80,000	-23 -9,200	291 1,16,400
2 Jan	1381.60	31.8 ₹ 12,720	-63.35 -25340.00	21.89	763 3,05,200	312 1,24,800	312 1,24,800
1 Jan	1404.20	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
31 Dec	1443.70	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
30 Dec	1423.80	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
29 Dec	1429.70	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
26 Dec	1428.40	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
24 Dec	1422.10	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
23 Dec	1441.80	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
22 Dec	1426.70	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
19 Dec	1406.70	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
18 Dec	1391.20	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
17 Dec	1424.90	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
16 Dec	1451.40	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
15 Dec	1442.40	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
12 Dec	1447.10	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
11 Dec	1437.20	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
10 Dec	1436.50	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
9 Dec	1435.40	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
8 Dec	1429.40	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
5 Dec	1455.60	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
4 Dec	1431.90	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0

3 Dec	1421.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	1440.90	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
1 Dec	1447.10	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0
28 Nov	1451.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	1445.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	1459.50	95.15 ₹ 38,060	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1390 expiring on 27JAN2026

Delta for 1390 CE is 0.26

Historical price for 1390 CE is as follows

On 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 10.55, which was 4.1 higher than the previous day. The implied volatity was 27.4, the open interest changed by 9 which increased total open position to 292

On 13 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 6.35, which was -1.6 lower than the previous day. The implied volatity was 26.42, the open interest changed by 7 which increased total open position to 282

On 12 Jan UNITDSPR was trading at 1327.60. The strike last trading price was 8, which was -2.3 lower than the previous day. The implied volatity was 24.91, the open interest changed by 25 which increased total open position to 276

On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 10.1, which was -6.45 lower than the previous day. The implied volatity was 24.67, the open interest changed by 22 which increased total open position to 251

On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 16, which was -10.5 lower than the previous day. The implied volatity was 23.73, the open interest changed by -31 which decreased total open position to 231

On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 26.2, which was -2.5 lower than the previous day. The implied volatity was 22.48, the open interest changed by -1 which decreased total open position to 264

On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 28.75, which was -0.1 lower than the previous day. The implied volatity was 23.64, the open interest changed by -24 which decreased total open position to 265

On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 28.05, which was -4 lower than the previous day. The implied volatity was 22.37, the open interest changed by -23 which decreased total open position to 291

On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 31.8, which was -63.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 312 which increased total open position to 312

On 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 95.15, 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 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1428.40. The strike last trading price was 95.15, 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 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1442.40. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1421.30. 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 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 95.15, 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 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 95.15, 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 Nov UNITDSPR was trading at 1451.60. 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 27 Nov UNITDSPR was trading at 1445.80. 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 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 95.15, 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 27JAN2026 1390 PE
Delta: -0.7 Vega: 0.88 Theta: -0.88 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1336.00	63.3 ₹ 25,320	-10.7 -4280.00	33.83	11 4,400	0 0	255 1,02,000
13 Jan	1319.40	74 ₹ 29,600	-0.15 -60.00	27.83	3 1,200	-2 -800	254 1,01,600
12 Jan	1327.60	74.15 ₹ 29,660	21.95 8780.00	36.63	18 7,200	-5 -2,000	257 1,02,800
9 Jan	1331.00	51.6 ₹ 20,640	17 6800.00	-	0 0	0 0	262 1,04,800
8 Jan	1350.20	51.6 ₹ 20,640	17 6800.00	26.29	22 8,800	-3 -1,200	264 1,05,600
7 Jan	1377.80	35.05 ₹ 14,020	-1.2 -480.00	-	0 0	0 0	267 1,06,800
6 Jan	1376.60	35.05 ₹ 14,020	-1.2 -480.00	24.6	122 48,800	-14 -5,600	268 1,07,200
5 Jan	1375.50	36.05 ₹ 14,420	1.3 520.00	25.01	207 82,800	-23 -9,200	283 1,13,200
2 Jan	1381.60	34.9 ₹ 13,960	10.6 4240.00	24.38	603 2,41,200	132 52,800	305 1,22,000
1 Jan	1404.20	23.2 ₹ 9,280	11.95 4780.00	23.2	752 3,00,800	108 43,200	184 73,600
31 Dec	1443.70	11.4 ₹ 4,560	-2.45 -980.00	22.61	114 45,600	17 6,800	78 31,200
30 Dec	1423.80	13.7 ₹ 5,480	-0.45 -180.00	21.28	79 31,600	33 13,200	65 26,000
29 Dec	1429.70	14.1 ₹ 5,640	-0.75 -300.00	20.69	12 4,800	0 0	31 12,400
26 Dec	1428.40	14.85 ₹ 5,940	0.15 60.00	20.78	2 800	1 400	30 12,000
24 Dec	1422.10	14.7 ₹ 5,880	-0.3 -120.00	18.54	20 8,000	14 5,600	29 11,600
23 Dec	1441.80	15 ₹ 6,000	-7 -2800.00	21.82	8 3,200	0 0	14 5,600
22 Dec	1426.70	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
19 Dec	1406.70	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
18 Dec	1391.20	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
17 Dec	1424.90	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
16 Dec	1451.40	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
15 Dec	1442.40	22 ₹ 8,800	0 0.00	-	0 0	0 0	0 0
12 Dec	1447.10	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
11 Dec	1437.20	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
10 Dec	1436.50	22 ₹ 8,800	0 0.00	-	0 0	0 0	14 5,600
9 Dec	1435.40	22 ₹ 8,800	0 0.00	22.98	3 1,200	1 400	14 5,600
8 Dec	1429.40	22 ₹ 8,800	2.05 820.00	22.18	1 400	0 0	13 5,200
5 Dec	1455.60	19.95 ₹ 7,980	2.95 1180.00	-	0 0	0 0	0 0
4 Dec	1431.90	19.95 ₹ 7,980	2.95 1180.00	-	0 0	0 0	0 0
3 Dec	1421.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	1440.90	19.95 ₹ 7,980	2.95 1180.00	21.87	6 2,400	-1 -400	15 6,000
1 Dec	1447.10	17 ₹ 6,800	0.55 220.00	21.12	20 8,000	15 6,000	16 6,400
28 Nov	1451.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	1445.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	1459.50	40.2 ₹ 16,080	0 0.00	4.49	0 0	0 0	0 0

For United Spirits Limited - strike price 1390 expiring on 27JAN2026

Delta for 1390 PE is -0.7

Historical price for 1390 PE is as follows

On 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 63.3, which was -10.7 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 255

On 13 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 74, which was -0.15 lower than the previous day. The implied volatity was 27.83, the open interest changed by -2 which decreased total open position to 254

On 12 Jan UNITDSPR was trading at 1327.60. The strike last trading price was 74.15, which was 21.95 higher than the previous day. The implied volatity was 36.63, the open interest changed by -5 which decreased total open position to 257

On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 51.6, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262

On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 51.6, which was 17 higher than the previous day. The implied volatity was 26.29, the open interest changed by -3 which decreased total open position to 264

On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 35.05, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 267

On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 35.05, which was -1.2 lower than the previous day. The implied volatity was 24.6, the open interest changed by -14 which decreased total open position to 268

On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 36.05, which was 1.3 higher than the previous day. The implied volatity was 25.01, the open interest changed by -23 which decreased total open position to 283

On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 34.9, which was 10.6 higher than the previous day. The implied volatity was 24.38, the open interest changed by 132 which increased total open position to 305

On 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 23.2, which was 11.95 higher than the previous day. The implied volatity was 23.2, the open interest changed by 108 which increased total open position to 184

On 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 11.4, which was -2.45 lower than the previous day. The implied volatity was 22.61, the open interest changed by 17 which increased total open position to 78

On 30 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 13.7, which was -0.45 lower than the previous day. The implied volatity was 21.28, the open interest changed by 33 which increased total open position to 65

On 29 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 14.1, which was -0.75 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 31

On 26 Dec UNITDSPR was trading at 1428.40. The strike last trading price was 14.85, which was 0.15 higher than the previous day. The implied volatity was 20.78, the open interest changed by 1 which increased total open position to 30

On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 14.7, which was -0.3 lower than the previous day. The implied volatity was 18.54, the open interest changed by 14 which increased total open position to 29

On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 15, which was -7 lower than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 14

On 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 17 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec UNITDSPR was trading at 1442.40. The strike last trading price was 22, 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 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 22.98, the open interest changed by 1 which increased total open position to 14

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 22, which was 2.05 higher than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 13

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 19.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 19.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 19.95, which was 2.95 higher than the previous day. The implied volatity was 21.87, the open interest changed by -1 which decreased total open position to 15

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 17, which was 0.55 higher than the previous day. The implied volatity was 21.12, the open interest changed by 15 which increased total open position to 16

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0

Related Pages for UNITDSPR

UNITDSPR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD