UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
20 Feb 2026 04:13 PM IST
| UNITDSPR 24-FEB-2026 1430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.22
Theta: -0.65
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1379.30 | 1.2 | -1.65 | 22.74 | 361 | -54 | 260 | |||||||||
| 19 Feb | 1397.10 | 2.85 | -8.65 | 17.77 | 1,022 | -26 | 322 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 1424.60 | 11.3 | -4 | 17.25 | 976 | 7 | 348 | |||||||||
| 17 Feb | 1424.00 | 14.6 | 5.15 | 20.54 | 829 | 135 | 337 | |||||||||
| 16 Feb | 1401.00 | 9.3 | -2.35 | 22.81 | 146 | -51 | 203 | |||||||||
| 13 Feb | 1402.40 | 11.3 | -7.1 | 22.19 | 318 | 10 | 253 | |||||||||
| 12 Feb | 1417.40 | 18.4 | 2.4 | 20.9 | 1,275 | 138 | 246 | |||||||||
| 11 Feb | 1412.90 | 15.8 | -1.4 | 20.19 | 119 | -11 | 107 | |||||||||
| 10 Feb | 1409.90 | 16.95 | -0.8 | 20.53 | 70 | -8 | 118 | |||||||||
| 9 Feb | 1409.80 | 17.7 | 10.2 | 20.67 | 205 | -2 | 126 | |||||||||
| 6 Feb | 1377.00 | 7.65 | 0.95 | 19.5 | 10 | 4 | 132 | |||||||||
| 5 Feb | 1359.40 | 6.7 | -0.8 | 22.47 | 3 | 0 | 129 | |||||||||
| 4 Feb | 1358.10 | 7.35 | -0.75 | 21.92 | 42 | 12 | 131 | |||||||||
| 3 Feb | 1366.10 | 8.1 | 2.75 | 20.8 | 28 | 6 | 118 | |||||||||
| 2 Feb | 1346.50 | 5.5 | -1.65 | 21.13 | 71 | 5 | 112 | |||||||||
| 1 Feb | 1335.00 | 7.15 | -7.05 | 24.4 | 35 | -13 | 107 | |||||||||
| 30 Jan | 1362.60 | 13.3 | 6.1 | 23.86 | 187 | 16 | 121 | |||||||||
| 29 Jan | 1330.40 | 7.2 | -0.2 | 24.17 | 67 | 11 | 105 | |||||||||
| 28 Jan | 1326.70 | 7.45 | 2.25 | 23.94 | 115 | 40 | 95 | |||||||||
| 27 Jan | 1311.50 | 5.25 | -2.5 | 23.94 | 35 | 16 | 54 | |||||||||
| 23 Jan | 1333.00 | 7.25 | -0.2 | 19.44 | 38 | 9 | 38 | |||||||||
| 22 Jan | 1338.40 | 7.45 | 1.4 | 19.64 | 10 | 5 | 29 | |||||||||
| 21 Jan | 1320.00 | 5.85 | -57.5 | 21.18 | 28 | 23 | 23 | |||||||||
| 20 Jan | 1318.60 | 63.35 | 0 | 6.4 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1324.80 | 63.35 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1348.70 | 63.35 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1336.00 | 63.35 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1319.40 | 63.35 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1327.60 | 63.35 | 0 | 4.96 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1331.00 | 63.35 | 0 | 4.65 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1350.20 | 63.35 | 0 | 3.49 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1377.80 | 63.35 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 6 Jan | 1376.60 | 63.35 | 0 | 2.07 | 0 | 0 | 0 | |||||||||
| 5 Jan | 1375.50 | 63.35 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 2 Jan | 1381.60 | 63.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1404.20 | 63.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1443.70 | 63.35 | - | - | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1430 expiring on 24FEB2026
Delta for 1430 CE is 0.08
Historical price for 1430 CE is as follows
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 1.2, which was -1.65 lower than the previous day. The implied volatity was 22.74, the open interest changed by -54 which decreased total open position to 260
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 2.85, which was -8.65 lower than the previous day. The implied volatity was 17.77, the open interest changed by -26 which decreased total open position to 322
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 11.3, which was -4 lower than the previous day. The implied volatity was 17.25, the open interest changed by 7 which increased total open position to 348
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 14.6, which was 5.15 higher than the previous day. The implied volatity was 20.54, the open interest changed by 135 which increased total open position to 337
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 9.3, which was -2.35 lower than the previous day. The implied volatity was 22.81, the open interest changed by -51 which decreased total open position to 203
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 11.3, which was -7.1 lower than the previous day. The implied volatity was 22.19, the open interest changed by 10 which increased total open position to 253
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 18.4, which was 2.4 higher than the previous day. The implied volatity was 20.9, the open interest changed by 138 which increased total open position to 246
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 15.8, which was -1.4 lower than the previous day. The implied volatity was 20.19, the open interest changed by -11 which decreased total open position to 107
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 16.95, which was -0.8 lower than the previous day. The implied volatity was 20.53, the open interest changed by -8 which decreased total open position to 118
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 17.7, which was 10.2 higher than the previous day. The implied volatity was 20.67, the open interest changed by -2 which decreased total open position to 126
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 7.65, which was 0.95 higher than the previous day. The implied volatity was 19.5, the open interest changed by 4 which increased total open position to 132
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 6.7, which was -0.8 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 129
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 7.35, which was -0.75 lower than the previous day. The implied volatity was 21.92, the open interest changed by 12 which increased total open position to 131
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 8.1, which was 2.75 higher than the previous day. The implied volatity was 20.8, the open interest changed by 6 which increased total open position to 118
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 5.5, which was -1.65 lower than the previous day. The implied volatity was 21.13, the open interest changed by 5 which increased total open position to 112
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 7.15, which was -7.05 lower than the previous day. The implied volatity was 24.4, the open interest changed by -13 which decreased total open position to 107
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 13.3, which was 6.1 higher than the previous day. The implied volatity was 23.86, the open interest changed by 16 which increased total open position to 121
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 7.2, which was -0.2 lower than the previous day. The implied volatity was 24.17, the open interest changed by 11 which increased total open position to 105
On 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 7.45, which was 2.25 higher than the previous day. The implied volatity was 23.94, the open interest changed by 40 which increased total open position to 95
On 27 Jan UNITDSPR was trading at 1311.50. The strike last trading price was 5.25, which was -2.5 lower than the previous day. The implied volatity was 23.94, the open interest changed by 16 which increased total open position to 54
On 23 Jan UNITDSPR was trading at 1333.00. The strike last trading price was 7.25, which was -0.2 lower than the previous day. The implied volatity was 19.44, the open interest changed by 9 which increased total open position to 38
On 22 Jan UNITDSPR was trading at 1338.40. The strike last trading price was 7.45, which was 1.4 higher than the previous day. The implied volatity was 19.64, the open interest changed by 5 which increased total open position to 29
On 21 Jan UNITDSPR was trading at 1320.00. The strike last trading price was 5.85, which was -57.5 lower than the previous day. The implied volatity was 21.18, the open interest changed by 23 which increased total open position to 23
On 20 Jan UNITDSPR was trading at 1318.60. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 6.4, the open interest changed by 0 which decreased total open position to 0
On 19 Jan UNITDSPR was trading at 1324.80. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 16 Jan UNITDSPR was trading at 1348.70. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 13 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 12 Jan UNITDSPR was trading at 1327.60. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 63.35, 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 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 63.35, 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 63.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 24FEB2026 1430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.11
Theta: 0.15
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1379.30 | 43.75 | 6.15 | 16.2 | 39 | -13 | 54 |
| 19 Feb | 1397.10 | 35.55 | 16.6 | 28.85 | 37 | -2 | 67 |
| 18 Feb | 1424.60 | 19.2 | -1.6 | 24.46 | 79 | 16 | 70 |
| 17 Feb | 1424.00 | 21.4 | -14.55 | 25.05 | 23 | 9 | 53 |
| 16 Feb | 1401.00 | 35.95 | -3.05 | 25.87 | 10 | -7 | 43 |
| 13 Feb | 1402.40 | 38.55 | 9.3 | 24.17 | 40 | 6 | 51 |
| 12 Feb | 1417.40 | 29.35 | -3.05 | 25.25 | 49 | 18 | 45 |
| 11 Feb | 1412.90 | 32.5 | -2.15 | 24.01 | 9 | 1 | 26 |
| 10 Feb | 1409.90 | 33.7 | -1.5 | 24.24 | 30 | -5 | 24 |
| 9 Feb | 1409.80 | 35.15 | -36.55 | 24.51 | 26 | 7 | 29 |
| 6 Feb | 1377.00 | 71.7 | -13.4 | - | 0 | 0 | 22 |
| 5 Feb | 1359.40 | 71.7 | -13.4 | - | 0 | 0 | 22 |
| 4 Feb | 1358.10 | 71.7 | -13.4 | 23.22 | 5 | 0 | 21 |
| 3 Feb | 1366.10 | 85.1 | -17.15 | - | 0 | 0 | 21 |
| 2 Feb | 1346.50 | 85.1 | -17.15 | 26.48 | 32 | -26 | 19 |
| 1 Feb | 1335.00 | 102.25 | -10.75 | - | 0 | 0 | 45 |
| 30 Jan | 1362.60 | 102.25 | -10.75 | - | 0 | 0 | 45 |
| 29 Jan | 1330.40 | 102.25 | -10.75 | - | 0 | 0 | 0 |
| 28 Jan | 1326.70 | 102.25 | -10.75 | 29.32 | 24 | 1 | 44 |
| 27 Jan | 1311.50 | 113 | 30 | 24.82 | 42 | 32 | 33 |
| 23 Jan | 1333.00 | 83 | 26.7 | 19.66 | 1 | 0 | 0 |
| 22 Jan | 1338.40 | 56.3 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1320.00 | 56.3 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1318.60 | 56.3 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1324.80 | 56.3 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1348.70 | 56.3 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1336.00 | 56.3 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1319.40 | 56.3 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1327.60 | 56.3 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1331.00 | 56.3 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1350.20 | 56.3 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1377.80 | 56.3 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1376.60 | 56.3 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1375.50 | 56.3 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1381.60 | 56.3 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1404.20 | 56.3 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1443.70 | 56.3 | - | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1430 expiring on 24FEB2026
Delta for 1430 PE is -0.96
Historical price for 1430 PE is as follows
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 43.75, which was 6.15 higher than the previous day. The implied volatity was 16.2, the open interest changed by -13 which decreased total open position to 54
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 35.55, which was 16.6 higher than the previous day. The implied volatity was 28.85, the open interest changed by -2 which decreased total open position to 67
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 19.2, which was -1.6 lower than the previous day. The implied volatity was 24.46, the open interest changed by 16 which increased total open position to 70
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 21.4, which was -14.55 lower than the previous day. The implied volatity was 25.05, the open interest changed by 9 which increased total open position to 53
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 35.95, which was -3.05 lower than the previous day. The implied volatity was 25.87, the open interest changed by -7 which decreased total open position to 43
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 38.55, which was 9.3 higher than the previous day. The implied volatity was 24.17, the open interest changed by 6 which increased total open position to 51
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 29.35, which was -3.05 lower than the previous day. The implied volatity was 25.25, the open interest changed by 18 which increased total open position to 45
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 32.5, which was -2.15 lower than the previous day. The implied volatity was 24.01, the open interest changed by 1 which increased total open position to 26
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 33.7, which was -1.5 lower than the previous day. The implied volatity was 24.24, the open interest changed by -5 which decreased total open position to 24
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 35.15, which was -36.55 lower than the previous day. The implied volatity was 24.51, the open interest changed by 7 which increased total open position to 29
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 71.7, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 71.7, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 71.7, which was -13.4 lower than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 21
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 85.1, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 85.1, which was -17.15 lower than the previous day. The implied volatity was 26.48, the open interest changed by -26 which decreased total open position to 19
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 102.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 102.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 102.25, which was -10.75 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 102.25, which was -10.75 lower than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 44
On 27 Jan UNITDSPR was trading at 1311.50. The strike last trading price was 113, which was 30 higher than the previous day. The implied volatity was 24.82, the open interest changed by 32 which increased total open position to 33
On 23 Jan UNITDSPR was trading at 1333.00. The strike last trading price was 83, which was 26.7 higher than the previous day. The implied volatity was 19.66, the open interest changed by 0 which decreased total open position to 0
On 22 Jan UNITDSPR was trading at 1338.40. The strike last trading price was 56.3, 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 21 Jan UNITDSPR was trading at 1320.00. The strike last trading price was 56.3, 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 20 Jan UNITDSPR was trading at 1318.60. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1324.80. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1348.70. The strike last trading price was 56.3, 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 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1327.60. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 56.3, 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 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 56.3, 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 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 56.3, 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 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 56.3, 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 56.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
