UNITDSPR

United Spirits Limited

1331 -19.20 (-1.42%)

L: 1324.9 H: 1356

Back to Option Chain

Historical option data for UNITDSPR
09 Jan 2026 04:12 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 1410 CE
Delta: 0.18 Vega: 0.76 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1331.00	6.9 ₹ 2,760	-4.6 -1840.00	25.40	282 1,12,800	57 22,800	344 1,37,600
8 Jan	1350.20	11.2 ₹ 4,480	-7.45 -2980.00	24.40	195 78,000	42 16,800	287 1,14,800
7 Jan	1377.80	18.15 ₹ 7,260	-2.1 -840.00	22.49	84 33,600	14 5,600	245 98,000
6 Jan	1376.60	20 ₹ 8,000	-0.9 -360.00	23.22	173 69,200	10 4,000	232 92,800
5 Jan	1375.50	20.55 ₹ 8,220	-2.9 -1160.00	22.94	180 72,000	9 3,600	223 89,200
2 Jan	1381.60	23.05 ₹ 9,220	-10.8 -4320.00	21.91	715 2,86,000	56 22,400	215 86,000
1 Jan	1404.20	33.7 ₹ 13,480	-23.05 -9220.00	20.67	506 2,02,400	127 50,800	152 60,800
31 Dec	1443.70	56.05 ₹ 22,420	14.45 5780.00	18.02	50 20,000	22 8,800	25 10,000
30 Dec	1423.80	41.6 ₹ 16,640	-7.4 -2960.00	14.72	2 800	1 400	2 800
29 Dec	1429.70	49 ₹ 19,600	-34.5 -13800.00	-	0 0	0 0	1 400
26 Dec	1428.40	49 ₹ 19,600	-34.5 -13800.00	-	0 0	0 0	1 400
24 Dec	1422.10	49 ₹ 19,600	-34.5 -13800.00	-	0 0	0 0	1 400

23 Dec	1441.80	49 ₹ 19,600	-34.5 -13800.00	-	0 0	1 400	0 0
22 Dec	1426.70	49 ₹ 19,600	-34.5 -13800.00	16.38	2 800	1 400	1 400
19 Dec	1406.70	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
18 Dec	1391.20	83.5 ₹ 33,400	0 0.00	0.45	0 0	0 0	0 0
17 Dec	1424.90	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
16 Dec	1451.40	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
15 Dec	1442.40	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
12 Dec	1447.10	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
11 Dec	1437.20	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
10 Dec	1436.50	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
9 Dec	1435.40	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
8 Dec	1429.40	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
5 Dec	1455.60	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
4 Dec	1431.90	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
3 Dec	1421.30	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
2 Dec	1440.90	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
1 Dec	1447.10	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
28 Nov	1451.60	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
27 Nov	1445.80	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0
26 Nov	1459.50	83.5 ₹ 33,400	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1410 expiring on 27JAN2026

Delta for 1410 CE is 0.18

Historical price for 1410 CE is as follows

On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 6.9, which was -4.6 lower than the previous day. The implied volatity was 25.40, the open interest changed by 57 which increased total open position to 344

On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 11.2, which was -7.45 lower than the previous day. The implied volatity was 24.40, the open interest changed by 42 which increased total open position to 287

On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 18.15, which was -2.1 lower than the previous day. The implied volatity was 22.49, the open interest changed by 14 which increased total open position to 245

On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 20, which was -0.9 lower than the previous day. The implied volatity was 23.22, the open interest changed by 10 which increased total open position to 232

On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 20.55, which was -2.9 lower than the previous day. The implied volatity was 22.94, the open interest changed by 9 which increased total open position to 223

On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 23.05, which was -10.8 lower than the previous day. The implied volatity was 21.91, the open interest changed by 56 which increased total open position to 215

On 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 33.7, which was -23.05 lower than the previous day. The implied volatity was 20.67, the open interest changed by 127 which increased total open position to 152

On 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 56.05, which was 14.45 higher than the previous day. The implied volatity was 18.02, the open interest changed by 22 which increased total open position to 25

On 30 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 41.6, which was -7.4 lower than the previous day. The implied volatity was 14.72, the open interest changed by 1 which increased total open position to 2

On 29 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 49, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Dec UNITDSPR was trading at 1428.40. The strike last trading price was 49, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 49, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 49, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 49, which was -34.5 lower than the previous day. The implied volatity was 16.38, the open interest changed by 1 which increased total open position to 1

On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 83.5, 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 83.5, which was 0 lower than the previous day. The implied volatity was 0.45, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 83.5, 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 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 83.5, 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 83.5, 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 83.5, 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 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 83.5, 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 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 83.5, 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 1410 PE
Delta: -0.82 Vega: 0.78 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1331.00	81.35 ₹ 32,540	32.4 12960.00	25.90	23 9,200	-12 -4,800	167 66,800
8 Jan	1350.20	48.95 ₹ 19,580	5.35 2140.00	-	0 0	0 0	179 71,600
7 Jan	1377.80	48.95 ₹ 19,580	5.35 2140.00	26.72	4 1,600	1 400	179 71,600
6 Jan	1376.60	43.6 ₹ 17,440	-4.35 -1740.00	22.18	22 8,800	0 0	177 70,800
5 Jan	1375.50	47.95 ₹ 19,180	1.95 780.00	25.30	26 10,400	2 800	179 71,600
2 Jan	1381.60	46.85 ₹ 18,740	13.2 5280.00	25.04	196 78,400	13 5,200	176 70,400
1 Jan	1404.20	32.25 ₹ 12,900	15.9 6360.00	23.39	537 2,14,800	72 28,800	165 66,000
31 Dec	1443.70	16.85 ₹ 6,740	-10 -4000.00	22.61	216 86,400	86 34,400	93 37,200
30 Dec	1423.80	26.85 ₹ 10,740	-3.2 -1280.00	25.84	14 5,600	4 1,600	7 2,800
29 Dec	1429.70	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
26 Dec	1428.40	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
24 Dec	1422.10	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
23 Dec	1441.80	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	0 0
22 Dec	1426.70	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
19 Dec	1406.70	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
18 Dec	1391.20	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
17 Dec	1424.90	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
16 Dec	1451.40	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
15 Dec	1442.40	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	0 0
12 Dec	1447.10	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
11 Dec	1437.20	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
10 Dec	1436.50	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
9 Dec	1435.40	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	0 0
8 Dec	1429.40	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	3 1,200
5 Dec	1455.60	30.05 ₹ 12,020	4.7 1880.00	-	0 0	0 0	0 0
4 Dec	1431.90	30.05 ₹ 12,020	4.7 1880.00	-	0 0	1 400	0 0
3 Dec	1421.30	30.05 ₹ 12,020	4.7 1880.00	19.99	2 800	0 0	2 800
2 Dec	1440.90	25.35 ₹ 10,140	3.65 1460.00	-	0 0	1 400	0 0
1 Dec	1447.10	25.35 ₹ 10,140	3.65 1460.00	22.50	2 800	0 0	1 400
28 Nov	1451.60	21.7 ₹ 8,680	-26.7 -10680.00	-	0 0	1 400	0 0
27 Nov	1445.80	21.7 ₹ 8,680	-26.7 -10680.00	19.31	1 400	0 0	0 0
26 Nov	1459.50	48.4 ₹ 19,360	0 0.00	3.56	0 0	0 0	0 0

For United Spirits Limited - strike price 1410 expiring on 27JAN2026

Delta for 1410 PE is -0.82

Historical price for 1410 PE is as follows

On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 81.35, which was 32.4 higher than the previous day. The implied volatity was 25.90, the open interest changed by -12 which decreased total open position to 167

On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 48.95, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 179

On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 48.95, which was 5.35 higher than the previous day. The implied volatity was 26.72, the open interest changed by 1 which increased total open position to 179

On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 43.6, which was -4.35 lower than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 177

On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 47.95, which was 1.95 higher than the previous day. The implied volatity was 25.30, the open interest changed by 2 which increased total open position to 179

On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 46.85, which was 13.2 higher than the previous day. The implied volatity was 25.04, the open interest changed by 13 which increased total open position to 176

On 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 32.25, which was 15.9 higher than the previous day. The implied volatity was 23.39, the open interest changed by 72 which increased total open position to 165

On 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 16.85, which was -10 lower than the previous day. The implied volatity was 22.61, the open interest changed by 86 which increased total open position to 93

On 30 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 26.85, which was -3.2 lower than the previous day. The implied volatity was 25.84, the open interest changed by 4 which increased total open position to 7

On 29 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Dec UNITDSPR was trading at 1428.40. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 30.05, which was 4.7 higher 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 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec UNITDSPR was trading at 1442.40. The strike last trading price was 30.05, which was 4.7 higher 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 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 30.05, which was 4.7 higher 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 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 30.05, which was 4.7 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 30.05, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 30.05, which was 4.7 higher than the previous day. The implied volatity was 19.99, the open interest changed by 0 which decreased total open position to 2

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 25.35, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 25.35, which was 3.65 higher than the previous day. The implied volatity was 22.50, the open interest changed by 0 which decreased total open position to 1

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 21.7, which was -26.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 21.7, which was -26.7 lower than the previous day. The implied volatity was 19.31, 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 48.4, which was 0 lower than the previous day. The implied volatity was 3.56, 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