UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
24 Feb 2026 04:13 PM IST
| UNITDSPR 30-MAR-2026 1410 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 1.63
Theta: -0.68
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 1421.50 | 46.05 | 2.15 | 18.43 | 89 | 0 | 39 | |||||||||
| 23 Feb | 1416.90 | 44 | 17.05 | 19.32 | 202 | 17 | 39 | |||||||||
| 20 Feb | 1379.30 | 26.5 | -13.35 | 18.51 | 32 | 14 | 20 | |||||||||
| 19 Feb | 1397.10 | 39.85 | -9.15 | 20.18 | 3 | -1 | 6 | |||||||||
| 18 Feb | 1424.60 | 49 | -2 | 16.74 | 2 | 0 | 6 | |||||||||
| 17 Feb | 1424.00 | 51 | 25.1 | 18.09 | 5 | 1 | 6 | |||||||||
| 16 Feb | 1401.00 | 25.9 | -0.8 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1402.40 | 25.9 | -0.8 | - | 0 | 0 | 5 | |||||||||
| 12 Feb | 1417.40 | 25.9 | -0.8 | - | 0 | 0 | 5 | |||||||||
| 11 Feb | 1412.90 | 25.9 | -0.8 | - | 0 | 0 | 5 | |||||||||
| 10 Feb | 1409.90 | 25.9 | -0.8 | - | 0 | 0 | 5 | |||||||||
| 9 Feb | 1409.80 | 25.9 | -0.8 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 1377.00 | 25.9 | -0.8 | 15.34 | 5 | 0 | 0 | |||||||||
| 5 Feb | 1359.40 | 26.7 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1358.10 | 26.7 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1366.10 | 26.7 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1346.50 | 26.7 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1335.00 | 26.7 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1362.60 | 26.7 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1330.40 | 26.7 | 0 | 2.74 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1326.70 | 26.7 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1410 expiring on 30MAR2026
Delta for 1410 CE is 0.64
Historical price for 1410 CE is as follows
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 46.05, which was 2.15 higher than the previous day. The implied volatity was 18.43, the open interest changed by 0 which decreased total open position to 39
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 44, which was 17.05 higher than the previous day. The implied volatity was 19.32, the open interest changed by 17 which increased total open position to 39
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 26.5, which was -13.35 lower than the previous day. The implied volatity was 18.51, the open interest changed by 14 which increased total open position to 20
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 39.85, which was -9.15 lower than the previous day. The implied volatity was 20.18, the open interest changed by -1 which decreased total open position to 6
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 49, which was -2 lower than the previous day. The implied volatity was 16.74, the open interest changed by 0 which decreased total open position to 6
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 51, which was 25.1 higher than the previous day. The implied volatity was 18.09, the open interest changed by 1 which increased total open position to 6
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 25.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 25.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 25.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 25.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 25.9, which was -0.8 lower than the previous day. The implied volatity was -, 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 25.9, which was -0.8 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 25.9, which was -0.8 lower than the previous day. The implied volatity was 15.34, 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 26.7, which was 0 lower than the previous day. The implied volatity was 1.78, 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 26.7, which was 0 lower than the previous day. The implied volatity was 1.64, 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 26.7, which was 0 lower than the previous day. The implied volatity was 1.28, 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 26.7, which was 0 lower than the previous day. The implied volatity was 2.23, 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 26.7, which was 0 lower than the previous day. The implied volatity was 2.99, 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 26.7, which was 0 lower than the previous day. The implied volatity was 1.26, 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 26.7, which was 0 lower than the previous day. The implied volatity was 2.74, 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 26.7, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 30MAR2026 1410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 1.66
Theta: -0.39
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 1421.50 | 27 | -5 | 22.4 | 25 | 5 | 23 |
| 23 Feb | 1416.90 | 31.9 | -7.1 | 23.47 | 56 | 12 | 18 |
| 20 Feb | 1379.30 | 39 | 5.9 | 17.6 | 1 | 0 | 6 |
| 19 Feb | 1397.10 | 33.1 | -3.8 | - | 0 | 0 | 6 |
| 18 Feb | 1424.60 | 33.1 | -3.8 | - | 0 | 0 | 6 |
| 17 Feb | 1424.00 | 33.1 | -3.8 | 24.67 | 1 | 0 | 5 |
| 16 Feb | 1401.00 | 37 | -25.8 | - | 0 | 0 | 5 |
| 13 Feb | 1402.40 | 37 | -25.8 | - | 0 | 0 | 5 |
| 12 Feb | 1417.40 | 37 | -25.8 | - | 0 | 0 | 5 |
| 11 Feb | 1412.90 | 37 | -25.8 | - | 0 | 0 | 5 |
| 10 Feb | 1409.90 | 37 | -25.8 | - | 0 | 0 | 5 |
| 9 Feb | 1409.80 | 37 | -25.8 | 22.58 | 15 | -8 | 4 |
| 6 Feb | 1377.00 | 62.8 | -47.65 | 26.93 | 12 | 2 | 2 |
| 5 Feb | 1359.40 | 110.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 110.45 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 110.45 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 110.45 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 110.45 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1362.60 | 110.45 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1330.40 | 110.45 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1326.70 | 110.45 | 0 | 0 | 0 | 0 | 0 |
For United Spirits Limited - strike price 1410 expiring on 30MAR2026
Delta for 1410 PE is -0.38
Historical price for 1410 PE is as follows
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 27, which was -5 lower than the previous day. The implied volatity was 22.4, the open interest changed by 5 which increased total open position to 23
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 31.9, which was -7.1 lower than the previous day. The implied volatity was 23.47, the open interest changed by 12 which increased total open position to 18
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 39, which was 5.9 higher than the previous day. The implied volatity was 17.6, the open interest changed by 0 which decreased total open position to 6
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 33.1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 33.1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 33.1, which was -3.8 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 5
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 37, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 37, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 37, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 37, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 37, which was -25.8 lower than the previous day. The implied volatity was -, 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 37, which was -25.8 lower than the previous day. The implied volatity was 22.58, the open interest changed by -8 which decreased total open position to 4
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 62.8, which was -47.65 lower than the previous day. The implied volatity was 26.93, the open interest changed by 2 which increased total open position to 2
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 110.45, 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 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 110.45, 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 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 110.45, 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 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 110.45, 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 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 110.45, 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 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 110.45, 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 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 110.45, 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 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 110.45, 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
