UNITDSPR

United Spirits Limited

1422.1 -19.70 (-1.37%)

L: 1415.5 H: 1444.6

Back to Option Chain

Historical option data for UNITDSPR
24 Dec 2025 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 1450 CE
Delta: 0.43 Vega: 1.70 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1422.10	24.5 ₹ 9,800	-10.55 -4220.00	18.51	283 1,13,200	114 45,600	392 1,56,800
23 Dec	1441.80	34.25 ₹ 13,700	2.9 1160.00	18.89	301 1,20,400	143 57,200	276 1,10,400
22 Dec	1426.70	32.3 ₹ 12,920	10.05 4020.00	19.56	80 32,000	-3 -1,200	102 40,800
19 Dec	1406.70	22.25 ₹ 8,900	2.7 1080.00	17.87	107 42,800	65 26,000	105 42,000

18 Dec	1391.20	19.55 ₹ 7,820	-14.5 -5800.00	19.92	58 23,200	33 13,200	40 16,000
17 Dec	1424.90	31 ₹ 12,400	-32.15 -12860.00	21.06	10 4,000	8 3,200	8 3,200
16 Dec	1451.40	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
15 Dec	1442.40	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
12 Dec	1447.10	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
11 Dec	1437.20	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
10 Dec	1436.50	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
9 Dec	1435.40	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
8 Dec	1429.40	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
5 Dec	1455.60	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
4 Dec	1431.90	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
3 Dec	1421.30	63.15 ₹ 25,260	0 0.00	0.39	0 0	0 0	0 0
2 Dec	1440.90	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
1 Dec	1447.10	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
28 Nov	1451.60	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
27 Nov	1445.80	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0
26 Nov	1459.50	63.15 ₹ 25,260	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1450 expiring on 27JAN2026

Delta for 1450 CE is 0.43

Historical price for 1450 CE is as follows

On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 24.5, which was -10.55 lower than the previous day. The implied volatity was 18.51, the open interest changed by 114 which increased total open position to 392

On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 34.25, which was 2.9 higher than the previous day. The implied volatity was 18.89, the open interest changed by 143 which increased total open position to 276

On 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 32.3, which was 10.05 higher than the previous day. The implied volatity was 19.56, the open interest changed by -3 which decreased total open position to 102

On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 22.25, which was 2.7 higher than the previous day. The implied volatity was 17.87, the open interest changed by 65 which increased total open position to 105

On 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 19.55, which was -14.5 lower than the previous day. The implied volatity was 19.92, the open interest changed by 33 which increased total open position to 40

On 17 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 31, which was -32.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 8 which increased total open position to 8

On 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, which was 0 lower than the previous day. The implied volatity was 0.39, 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 63.15, 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 63.15, 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 63.15, 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 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 63.15, 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 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 63.15, 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 1450 PE
Delta: -0.57 Vega: 1.70 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1422.10	42.3 ₹ 16,920	9.7 3880.00	19.13	49 19,600	9 3,600	112 44,800
23 Dec	1441.80	33.4 ₹ 13,360	-9 -3600.00	19.22	173 69,200	93 37,200	103 41,200
22 Dec	1426.70	42.4 ₹ 16,960	-9.6 -3840.00	21.98	6 2,400	4 1,600	8 3,200
19 Dec	1406.70	52 ₹ 20,800	12.5 5000.00	20.71	5 2,000	0 0	1 400
18 Dec	1391.20	39.5 ₹ 15,800	-28.05 -11220.00	-	0 0	0 0	1 400
17 Dec	1424.90	39.5 ₹ 15,800	-28.05 -11220.00	-	0 0	0 0	1 400
16 Dec	1451.40	39.5 ₹ 15,800	-28.05 -11220.00	24.55	1 400	0 0	0 0
15 Dec	1442.40	67.55 ₹ 27,020	0 0.00	0.77	0 0	0 0	0 0
12 Dec	1447.10	67.55 ₹ 27,020	0 0.00	0.73	0 0	0 0	0 0
11 Dec	1437.20	67.55 ₹ 27,020	0 0.00	0.45	0 0	0 0	0 0
10 Dec	1436.50	67.55 ₹ 27,020	0 0.00	0.36	0 0	0 0	0 0
9 Dec	1435.40	67.55 ₹ 27,020	0 0.00	0.28	0 0	0 0	0 0
8 Dec	1429.40	67.55 ₹ 27,020	0 0.00	-	0 0	0 0	0 0
5 Dec	1455.60	67.55 ₹ 27,020	0 0.00	1.29	0 0	0 0	0 0
4 Dec	1431.90	67.55 ₹ 27,020	0 0.00	0.14	0 0	0 0	0 0
3 Dec	1421.30	67.55 ₹ 27,020	0 0.00	-	0 0	0 0	0 0
2 Dec	1440.90	67.55 ₹ 27,020	0 0.00	0.81	0 0	0 0	0 0
1 Dec	1447.10	67.55 ₹ 27,020	0 0.00	1.03	0 0	0 0	0 0
28 Nov	1451.60	67.55 ₹ 27,020	0 0.00	1.16	0 0	0 0	0 0
27 Nov	1445.80	67.55 ₹ 27,020	0 0.00	0.94	0 0	0 0	0 0
26 Nov	1459.50	67.55 ₹ 27,020	0 0.00	1.70	0 0	0 0	0 0

For United Spirits Limited - strike price 1450 expiring on 27JAN2026

Delta for 1450 PE is -0.57

Historical price for 1450 PE is as follows

On 24 Dec UNITDSPR was trading at 1422.10. The strike last trading price was 42.3, which was 9.7 higher than the previous day. The implied volatity was 19.13, the open interest changed by 9 which increased total open position to 112

On 23 Dec UNITDSPR was trading at 1441.80. The strike last trading price was 33.4, which was -9 lower than the previous day. The implied volatity was 19.22, the open interest changed by 93 which increased total open position to 103

On 22 Dec UNITDSPR was trading at 1426.70. The strike last trading price was 42.4, which was -9.6 lower than the previous day. The implied volatity was 21.98, the open interest changed by 4 which increased total open position to 8

On 19 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 52, which was 12.5 higher than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 1

On 18 Dec UNITDSPR was trading at 1391.20. The strike last trading price was 39.5, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec UNITDSPR was trading at 1424.90. The strike last trading price was 39.5, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec UNITDSPR was trading at 1451.40. The strike last trading price was 39.5, which was -28.05 lower than the previous day. The implied volatity was 24.55, 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 67.55, which was 0 lower than the previous day. The implied volatity was 0.77, 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 67.55, which was 0 lower than the previous day. The implied volatity was 0.73, 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 67.55, 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 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 67.55, which was 0 lower than the previous day. The implied volatity was 0.36, 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 67.55, which was 0 lower than the previous day. The implied volatity was 0.28, 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 67.55, 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 67.55, which was 0 lower than the previous day. The implied volatity was 1.29, 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 67.55, which was 0 lower than the previous day. The implied volatity was 0.14, 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 67.55, 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 67.55, which was 0 lower than the previous day. The implied volatity was 0.81, 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 67.55, which was 0 lower than the previous day. The implied volatity was 1.03, 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 67.55, which was 0 lower than the previous day. The implied volatity was 1.16, 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 67.55, which was 0 lower than the previous day. The implied volatity was 0.94, 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 67.55, which was 0 lower than the previous day. The implied volatity was 1.70, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD