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 1430 CE
Delta: 0.13 Vega: 0.62 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1331.00	4.85 ₹ 1,940	-3.15 -1260.00	26.40	185 74,000	-35 -14,000	490 1,96,000
8 Jan	1350.20	7.7 ₹ 3,080	-4.8 -1920.00	25.00	381 1,52,400	-6 -2,400	526 2,10,400
7 Jan	1377.80	12.5 ₹ 5,000	-1.65 -660.00	22.88	165 66,000	-19 -7,600	535 2,14,000
6 Jan	1376.60	13.85 ₹ 5,540	-0.6 -240.00	23.36	97 38,800	-17 -6,800	554 2,21,600
5 Jan	1375.50	14.45 ₹ 5,780	-2.25 -900.00	23.20	262 1,04,800	18 7,200	572 2,28,800
2 Jan	1381.60	16.5 ₹ 6,600	-8.8 -3520.00	22.17	702 2,80,800	49 19,600	554 2,21,600
1 Jan	1404.20	24.7 ₹ 9,880	-18.55 -7420.00	20.85	916 3,66,400	196 78,400	505 2,02,000
31 Dec	1443.70	43.2 ₹ 17,280	8.05 3220.00	18.52	843 3,37,200	22 8,800	310 1,24,000
30 Dec	1423.80	37.4 ₹ 14,960	1.6 640.00	20.10	429 1,71,600	101 40,400	287 1,14,800
29 Dec	1429.70	36.5 ₹ 14,600	-0.45 -180.00	20.11	217 86,800	71 28,400	186 74,400
26 Dec	1428.40	36.25 ₹ 14,500	1.9 760.00	18.08	168 67,200	51 20,400	113 45,200
24 Dec	1422.10	32.75 ₹ 13,100	-14.65 -5860.00	18.07	83 33,200	27 10,800	56 22,400
23 Dec	1441.80	47.4 ₹ 18,960	9.2 3680.00	20.30	38 15,200	6 2,400	29 11,600
22 Dec	1426.70	42.55 ₹ 17,020	10.55 4220.00	19.68	22 8,800	12 4,800	23 9,200
19 Dec	1406.70	32 ₹ 12,800	4.9 1960.00	18.68	2 800	0 0	12 4,800
18 Dec	1391.20	27.1 ₹ 10,840	-12.35 -4940.00	21.02	10 4,000	1 400	12 4,800
17 Dec	1424.90	39.45 ₹ 15,780	-16.55 -6620.00	20.85	5 2,000	2 800	9 3,600
16 Dec	1451.40	56 ₹ 22,400	-1 -400.00	17.49	1 400	0 0	7 2,800
15 Dec	1442.40	57 ₹ 22,800	10 4000.00	-	0 0	0 0	0 0
12 Dec	1447.10	57 ₹ 22,800	10 4000.00	19.38	1 400	0 0	7 2,800
11 Dec	1437.20	47 ₹ 18,800	-17.35 -6940.00	-	0 0	0 0	7 2,800
10 Dec	1436.50	47 ₹ 18,800	-17.35 -6940.00	-	0 0	0 0	7 2,800
9 Dec	1435.40	47 ₹ 18,800	-17.35 -6940.00	16.16	7 2,800	1 400	6 2,400

8 Dec	1429.40	64.35 ₹ 25,740	4.35 1740.00	26.97	5 2,000	0 0	1 400
5 Dec	1455.60	60 ₹ 24,000	-12.85 -5140.00	-	0 0	0 0	0 0
4 Dec	1431.90	60 ₹ 24,000	-12.85 -5140.00	-	0 0	0 0	0 0
3 Dec	1421.30	60 ₹ 24,000	-12.85 -5140.00	-	0 0	1 400	0 0
2 Dec	1440.90	60 ₹ 24,000	-12.85 -5140.00	18.22	1 400	0 0	0 0
1 Dec	1447.10	72.85 ₹ 29,140	0 0.00	-	0 0	0 0	0 0
28 Nov	1451.60	72.85 ₹ 29,140	0 0.00	-	0 0	0 0	0 0
27 Nov	1445.80	72.85 ₹ 29,140	0 0.00	-	0 0	0 0	0 0
26 Nov	1459.50	72.85 ₹ 29,140	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1430 expiring on 27JAN2026

Delta for 1430 CE is 0.13

Historical price for 1430 CE is as follows

On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 4.85, which was -3.15 lower than the previous day. The implied volatity was 26.40, the open interest changed by -35 which decreased total open position to 490

On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 7.7, which was -4.8 lower than the previous day. The implied volatity was 25.00, the open interest changed by -6 which decreased total open position to 526

On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 12.5, which was -1.65 lower than the previous day. The implied volatity was 22.88, the open interest changed by -19 which decreased total open position to 535

On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 13.85, which was -0.6 lower than the previous day. The implied volatity was 23.36, the open interest changed by -17 which decreased total open position to 554

On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 14.45, which was -2.25 lower than the previous day. The implied volatity was 23.20, the open interest changed by 18 which increased total open position to 572

On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 16.5, which was -8.8 lower than the previous day. The implied volatity was 22.17, the open interest changed by 49 which increased total open position to 554

On 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 24.7, which was -18.55 lower than the previous day. The implied volatity was 20.85, the open interest changed by 196 which increased total open position to 505

On 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 43.2, which was 8.05 higher than the previous day. The implied volatity was 18.52, the open interest changed by 22 which increased total open position to 310

On 30 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 37.4, which was 1.6 higher than the previous day. The implied volatity was 20.10, the open interest changed by 101 which increased total open position to 287

On 29 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 36.5, which was -0.45 lower than the previous day. The implied volatity was 20.11, the open interest changed by 71 which increased total open position to 186

On 26 Dec UNITDSPR was trading at 1428.40. The strike last trading price was 36.25, which was 1.9 higher than the previous day. The implied volatity was 18.08, the open interest changed by 51 which increased total open position to 113

On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 32.75, which was -14.65 lower than the previous day. The implied volatity was 18.07, the open interest changed by 27 which increased total open position to 56

On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 47.4, which was 9.2 higher than the previous day. The implied volatity was 20.30, the open interest changed by 6 which increased total open position to 29

On 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 42.55, which was 10.55 higher than the previous day. The implied volatity was 19.68, the open interest changed by 12 which increased total open position to 23

On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 32, which was 4.9 higher than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 12

On 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 27.1, which was -12.35 lower than the previous day. The implied volatity was 21.02, the open interest changed by 1 which increased total open position to 12

On 17 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 39.45, which was -16.55 lower than the previous day. The implied volatity was 20.85, the open interest changed by 2 which increased total open position to 9

On 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 56, which was -1 lower than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 7

On 15 Dec UNITDSPR was trading at 1442.40. The strike last trading price was 57, which was 10 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 57, which was 10 higher than the previous day. The implied volatity was 19.38, the open interest changed by 0 which decreased total open position to 7

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 47, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 47, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 47, which was -17.35 lower than the previous day. The implied volatity was 16.16, the open interest changed by 1 which increased total open position to 6

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 64.35, which was 4.35 higher than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 1

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 60, which was -12.85 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 60, which was -12.85 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 60, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 60, which was -12.85 lower than the previous day. The implied volatity was 18.22, 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 72.85, 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 72.85, 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 72.85, 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 72.85, 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 1430 PE
Delta: -0.85 Vega: 0.68 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1331.00	100.25 ₹ 40,100	16.5 6600.00	28.60	8 3,200	-3 -1,200	318 1,27,200
8 Jan	1350.20	82.3 ₹ 32,920	20.7 8280.00	27.47	11 4,400	-1 -400	323 1,29,200
7 Jan	1377.80	61.6 ₹ 24,640	2.2 880.00	26.13	3 1,200	0 0	324 1,29,600
6 Jan	1376.60	59.4 ₹ 23,760	-2.15 -860.00	24.02	19 7,600	-5 -2,000	325 1,30,000
5 Jan	1375.50	61.55 ₹ 24,620	2.75 1100.00	25.62	23 9,200	-2 -800	330 1,32,000
2 Jan	1381.60	59.35 ₹ 23,740	15.65 6260.00	24.91	151 60,400	8 3,200	334 1,33,600
1 Jan	1404.20	42.95 ₹ 17,180	19.75 7900.00	23.48	331 1,32,400	-5 -2,000	327 1,30,800
31 Dec	1443.70	23.35 ₹ 9,340	-4.7 -1880.00	22.24	271 1,08,400	58 23,200	329 1,31,600
30 Dec	1423.80	27.2 ₹ 10,880	-1.95 -780.00	20.57	213 85,200	87 34,800	271 1,08,400
29 Dec	1429.70	29.2 ₹ 11,680	-0.95 -380.00	20.75	183 73,200	66 26,400	184 73,600
26 Dec	1428.40	30.7 ₹ 12,280	-1.8 -720.00	21.40	121 48,400	65 26,000	116 46,400
24 Dec	1422.10	33.7 ₹ 13,480	7.3 2920.00	20.39	59 23,600	20 8,000	47 18,800
23 Dec	1441.80	26.4 ₹ 10,560	-11.7 -4680.00	20.44	19 7,600	8 3,200	27 10,800
22 Dec	1426.70	38.1 ₹ 15,240	-3.05 -1220.00	25.26	5 2,000	4 1,600	19 7,600
19 Dec	1406.70	41.15 ₹ 16,460	18.05 7220.00	-	0 0	0 0	15 6,000
18 Dec	1391.20	41.15 ₹ 16,460	18.05 7220.00	-	0 0	0 0	15 6,000
17 Dec	1424.90	41.15 ₹ 16,460	18.05 7220.00	21.79	5 2,000	2 800	13 5,200
16 Dec	1451.40	23.1 ₹ 9,240	-10.8 -4320.00	-	0 0	0 0	11 4,400
15 Dec	1442.40	23.1 ₹ 9,240	-10.8 -4320.00	18.51	2 800	0 0	11 4,400
12 Dec	1447.10	33.9 ₹ 13,560	1.9 760.00	-	0 0	0 0	11 4,400
11 Dec	1437.20	33.9 ₹ 13,560	1.9 760.00	22.51	6 2,400	0 0	11 4,400
10 Dec	1436.50	32 ₹ 12,800	4.9 1960.00	21.17	1 400	0 0	11 4,400
9 Dec	1435.40	27.1 ₹ 10,840	-5.35 -2140.00	-	0 0	6 2,400	0 0
8 Dec	1429.40	27.1 ₹ 10,840	-5.35 -2140.00	17.25	8 3,200	6 2,400	11 4,400
5 Dec	1455.60	32.45 ₹ 12,980	0.05 20.00	-	0 0	3 1,200	0 0
4 Dec	1431.90	32.45 ₹ 12,980	0.05 20.00	19.53	3 1,200	0 0	2 800
3 Dec	1421.30	32.4 ₹ 12,960	4.2 1680.00	-	0 0	0 0	0 0
2 Dec	1440.90	32.4 ₹ 12,960	4.2 1680.00	-	0 0	1 400	0 0
1 Dec	1447.10	32.4 ₹ 12,960	4.2 1680.00	22.17	2 800	0 0	1 400
28 Nov	1451.60	28.2 ₹ 11,280	-29.3 -11720.00	-	0 0	1 400	0 0
27 Nov	1445.80	28.2 ₹ 11,280	-29.3 -11720.00	19.12	1 400	0 0	0 0
26 Nov	1459.50	57.5 ₹ 23,000	0 0.00	2.63	0 0	0 0	0 0

For United Spirits Limited - strike price 1430 expiring on 27JAN2026

Delta for 1430 PE is -0.85

Historical price for 1430 PE is as follows

On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 100.25, which was 16.5 higher than the previous day. The implied volatity was 28.60, the open interest changed by -3 which decreased total open position to 318

On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 82.3, which was 20.7 higher than the previous day. The implied volatity was 27.47, the open interest changed by -1 which decreased total open position to 323

On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 61.6, which was 2.2 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 324

On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 59.4, which was -2.15 lower than the previous day. The implied volatity was 24.02, the open interest changed by -5 which decreased total open position to 325

On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 61.55, which was 2.75 higher than the previous day. The implied volatity was 25.62, the open interest changed by -2 which decreased total open position to 330

On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 59.35, which was 15.65 higher than the previous day. The implied volatity was 24.91, the open interest changed by 8 which increased total open position to 334

On 1 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 42.95, which was 19.75 higher than the previous day. The implied volatity was 23.48, the open interest changed by -5 which decreased total open position to 327

On 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 23.35, which was -4.7 lower than the previous day. The implied volatity was 22.24, the open interest changed by 58 which increased total open position to 329

On 30 Dec UNITDSPR was trading at 1423.80. The strike last trading price was 27.2, which was -1.95 lower than the previous day. The implied volatity was 20.57, the open interest changed by 87 which increased total open position to 271

On 29 Dec UNITDSPR was trading at 1429.70. The strike last trading price was 29.2, which was -0.95 lower than the previous day. The implied volatity was 20.75, the open interest changed by 66 which increased total open position to 184

On 26 Dec UNITDSPR was trading at 1428.40. The strike last trading price was 30.7, which was -1.8 lower than the previous day. The implied volatity was 21.40, the open interest changed by 65 which increased total open position to 116

On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 33.7, which was 7.3 higher than the previous day. The implied volatity was 20.39, the open interest changed by 20 which increased total open position to 47

On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 26.4, which was -11.7 lower than the previous day. The implied volatity was 20.44, the open interest changed by 8 which increased total open position to 27

On 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 38.1, which was -3.05 lower than the previous day. The implied volatity was 25.26, the open interest changed by 4 which increased total open position to 19

On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 41.15, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 41.15, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 17 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 41.15, which was 18.05 higher than the previous day. The implied volatity was 21.79, the open interest changed by 2 which increased total open position to 13

On 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 23.1, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec UNITDSPR was trading at 1442.40. The strike last trading price was 23.1, which was -10.8 lower than the previous day. The implied volatity was 18.51, the open interest changed by 0 which decreased total open position to 11

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 33.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 33.9, which was 1.9 higher than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 11

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 32, which was 4.9 higher than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 11

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 27.1, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 27.1, which was -5.35 lower than the previous day. The implied volatity was 17.25, the open interest changed by 6 which increased total open position to 11

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 32.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 32.45, which was 0.05 higher than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 2

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 32.4, which was 4.2 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 32.4, which was 4.2 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 32.4, which was 4.2 higher than the previous day. The implied volatity was 22.17, 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 28.2, which was -29.3 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 28.2, which was -29.3 lower than the previous day. The implied volatity was 19.12, 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 57.5, which was 0 lower than the previous day. The implied volatity was 2.63, 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