UNITDSPR
United Spirits Limited
Historical option data for UNITDSPR
13 Mar 2026 04:12 PM IST
| UNITDSPR 30-MAR-2026 1450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.47
Theta: -0.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1314.40 | 3.75 | -4.3 | 31.88 | 193 | -12 | 520 | |||||||||
| 12 Mar | 1363.50 | 7.7 | -3.95 | 28.42 | 705 | -243 | 532 | |||||||||
| 11 Mar | 1382.10 | 11.5 | -6.95 | 26.44 | 546 | 33 | 779 | |||||||||
| 10 Mar | 1407.10 | 18.75 | 8.7 | 25.37 | 931 | 125 | 746 | |||||||||
| 9 Mar | 1355.80 | 9.35 | -10.15 | 28.58 | 882 | -118 | 625 | |||||||||
| 6 Mar | 1389.80 | 20.05 | 15.95 | 27.67 | 7,016 | 388 | 743 | |||||||||
| 5 Mar | 1325.80 | 3.9 | -0.65 | 23.78 | 132 | -33 | 354 | |||||||||
| 4 Mar | 1316.80 | 5.1 | -5 | 24.76 | 239 | 24 | 387 | |||||||||
| 2 Mar | 1366.60 | 10.3 | -2.05 | 21.73 | 266 | 4 | 372 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 1380.80 | 12.75 | -1.95 | 20.82 | 310 | 147 | 368 | |||||||||
| 26 Feb | 1388.80 | 14.5 | -6.7 | 19.62 | 259 | 57 | 227 | |||||||||
| 25 Feb | 1412.50 | 20.2 | -4.45 | 18.27 | 168 | 37 | 173 | |||||||||
| 24 Feb | 1421.50 | 25 | -0.35 | 18.12 | 272 | 10 | 140 | |||||||||
| 23 Feb | 1416.90 | 25.15 | 11.4 | 19.54 | 352 | 38 | 128 | |||||||||
| 20 Feb | 1379.30 | 13.5 | -5 | 18.64 | 98 | 28 | 90 | |||||||||
| 19 Feb | 1397.10 | 18 | -9.65 | 17.33 | 33 | 8 | 62 | |||||||||
| 18 Feb | 1424.60 | 27.65 | -5.2 | 16.97 | 19 | 0 | 54 | |||||||||
| 17 Feb | 1424.00 | 33.3 | -0.7 | 19.89 | 65 | 43 | 54 | |||||||||
| 16 Feb | 1401.00 | 34 | 2.7 | - | 0 | 0 | 11 | |||||||||
| 13 Feb | 1402.40 | 34 | 2.7 | 24.37 | 1 | 0 | 12 | |||||||||
| 12 Feb | 1417.40 | 31.3 | 5.55 | - | 0 | 0 | 12 | |||||||||
| 11 Feb | 1412.90 | 31.3 | 5.55 | 19.77 | 1 | 0 | 12 | |||||||||
| 10 Feb | 1409.90 | 25.75 | 10 | - | 0 | 0 | 12 | |||||||||
| 9 Feb | 1409.80 | 25.75 | 10 | 16.71 | 2 | 1 | 11 | |||||||||
| 6 Feb | 1377.00 | 15.75 | 3.75 | 17.07 | 4 | 0 | 6 | |||||||||
| 5 Feb | 1359.40 | 12 | -5.65 | - | 0 | 0 | 6 | |||||||||
| 4 Feb | 1358.10 | 12 | -5.65 | - | 0 | 0 | 6 | |||||||||
| 3 Feb | 1366.10 | 12 | -5.65 | - | 0 | 0 | 6 | |||||||||
| 2 Feb | 1346.50 | 12 | -5.65 | 18.55 | 6 | 5 | 5 | |||||||||
| 1 Feb | 1335.00 | 17.65 | 0 | 4.88 | 0 | 0 | 0 | |||||||||
For United Spirits Limited - strike price 1450 expiring on 30MAR2026
Delta for 1450 CE is 0.09
Historical price for 1450 CE is as follows
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 3.75, which was -4.3 lower than the previous day. The implied volatity was 31.88, the open interest changed by -12 which decreased total open position to 520
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 7.7, which was -3.95 lower than the previous day. The implied volatity was 28.42, the open interest changed by -243 which decreased total open position to 532
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 11.5, which was -6.95 lower than the previous day. The implied volatity was 26.44, the open interest changed by 33 which increased total open position to 779
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 18.75, which was 8.7 higher than the previous day. The implied volatity was 25.37, the open interest changed by 125 which increased total open position to 746
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 9.35, which was -10.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by -118 which decreased total open position to 625
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 20.05, which was 15.95 higher than the previous day. The implied volatity was 27.67, the open interest changed by 388 which increased total open position to 743
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 3.9, which was -0.65 lower than the previous day. The implied volatity was 23.78, the open interest changed by -33 which decreased total open position to 354
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 5.1, which was -5 lower than the previous day. The implied volatity was 24.76, the open interest changed by 24 which increased total open position to 387
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 10.3, which was -2.05 lower than the previous day. The implied volatity was 21.73, the open interest changed by 4 which increased total open position to 372
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 12.75, which was -1.95 lower than the previous day. The implied volatity was 20.82, the open interest changed by 147 which increased total open position to 368
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 14.5, which was -6.7 lower than the previous day. The implied volatity was 19.62, the open interest changed by 57 which increased total open position to 227
On 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 20.2, which was -4.45 lower than the previous day. The implied volatity was 18.27, the open interest changed by 37 which increased total open position to 173
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 25, which was -0.35 lower than the previous day. The implied volatity was 18.12, the open interest changed by 10 which increased total open position to 140
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 25.15, which was 11.4 higher than the previous day. The implied volatity was 19.54, the open interest changed by 38 which increased total open position to 128
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 13.5, which was -5 lower than the previous day. The implied volatity was 18.64, the open interest changed by 28 which increased total open position to 90
On 19 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 18, which was -9.65 lower than the previous day. The implied volatity was 17.33, the open interest changed by 8 which increased total open position to 62
On 18 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 27.65, which was -5.2 lower than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 54
On 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 33.3, which was -0.7 lower than the previous day. The implied volatity was 19.89, the open interest changed by 43 which increased total open position to 54
On 16 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 34, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 34, which was 2.7 higher than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 12
On 12 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 31.3, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 31.3, which was 5.55 higher than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 12
On 10 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 25.75, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 25.75, which was 10 higher than the previous day. The implied volatity was 16.71, the open interest changed by 1 which increased total open position to 11
On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 15.75, which was 3.75 higher than the previous day. The implied volatity was 17.07, the open interest changed by 0 which decreased total open position to 6
On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 12, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 12, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 12, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 12, which was -5.65 lower than the previous day. The implied volatity was 18.55, the open interest changed by 5 which increased total open position to 5
On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 17.65, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
| UNITDSPR 30MAR2026 1450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.13
Theta: 0.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1314.40 | 128.05 | 31.7 | 20.42 | 11 | -2 | 31 |
| 12 Mar | 1363.50 | 96.35 | 34.6 | 31.5 | 42 | -24 | 33 |
| 11 Mar | 1382.10 | 61.75 | 4.65 | 12.74 | 6 | -1 | 57 |
| 10 Mar | 1407.10 | 56.45 | -42.55 | 26.78 | 42 | 18 | 53 |
| 9 Mar | 1355.80 | 99 | 25.95 | 30.76 | 12 | -1 | 34 |
| 6 Mar | 1389.80 | 73.05 | -45.95 | 30.3 | 48 | 24 | 36 |
| 5 Mar | 1325.80 | 119 | 9 | 28.04 | 1 | 0 | 11 |
| 4 Mar | 1316.80 | 110 | 38.65 | 17.74 | 1 | 0 | 10 |
| 2 Mar | 1366.60 | 71.35 | 26.45 | - | 0 | 0 | 0 |
| 27 Feb | 1380.80 | 71.35 | 26.45 | - | 12 | 0 | 10 |
| 26 Feb | 1388.80 | 71.35 | 26.45 | 26.32 | 12 | 2 | 9 |
| 25 Feb | 1412.50 | 44.9 | -8.75 | 17.93 | 4 | 1 | 6 |
| 24 Feb | 1421.50 | 53.65 | 0.65 | 26.6 | 3 | 0 | 3 |
| 23 Feb | 1416.90 | 53 | -88 | 23.84 | 3 | 2 | 2 |
| 20 Feb | 1379.30 | 141 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1397.10 | 141 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1424.60 | 141 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1424.00 | 141 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1401.00 | 141 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1402.40 | 141 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1417.40 | 141 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1412.90 | 141 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1409.90 | 141 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1409.80 | 141 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1377.00 | 141 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1359.40 | 141 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1358.10 | 141 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1366.10 | 141 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1346.50 | 141 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1335.00 | 141 | 0 | - | 0 | 0 | 0 |
For United Spirits Limited - strike price 1450 expiring on 30MAR2026
Delta for 1450 PE is -0.98
Historical price for 1450 PE is as follows
On 13 Mar UNITDSPR was trading at 1314.40. The strike last trading price was 128.05, which was 31.7 higher than the previous day. The implied volatity was 20.42, the open interest changed by -2 which decreased total open position to 31
On 12 Mar UNITDSPR was trading at 1363.50. The strike last trading price was 96.35, which was 34.6 higher than the previous day. The implied volatity was 31.5, the open interest changed by -24 which decreased total open position to 33
On 11 Mar UNITDSPR was trading at 1382.10. The strike last trading price was 61.75, which was 4.65 higher than the previous day. The implied volatity was 12.74, the open interest changed by -1 which decreased total open position to 57
On 10 Mar UNITDSPR was trading at 1407.10. The strike last trading price was 56.45, which was -42.55 lower than the previous day. The implied volatity was 26.78, the open interest changed by 18 which increased total open position to 53
On 9 Mar UNITDSPR was trading at 1355.80. The strike last trading price was 99, which was 25.95 higher than the previous day. The implied volatity was 30.76, the open interest changed by -1 which decreased total open position to 34
On 6 Mar UNITDSPR was trading at 1389.80. The strike last trading price was 73.05, which was -45.95 lower than the previous day. The implied volatity was 30.3, the open interest changed by 24 which increased total open position to 36
On 5 Mar UNITDSPR was trading at 1325.80. The strike last trading price was 119, which was 9 higher than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 11
On 4 Mar UNITDSPR was trading at 1316.80. The strike last trading price was 110, which was 38.65 higher than the previous day. The implied volatity was 17.74, the open interest changed by 0 which decreased total open position to 10
On 2 Mar UNITDSPR was trading at 1366.60. The strike last trading price was 71.35, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNITDSPR was trading at 1380.80. The strike last trading price was 71.35, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 Feb UNITDSPR was trading at 1388.80. The strike last trading price was 71.35, which was 26.45 higher than the previous day. The implied volatity was 26.32, the open interest changed by 2 which increased total open position to 9
On 25 Feb UNITDSPR was trading at 1412.50. The strike last trading price was 44.9, which was -8.75 lower than the previous day. The implied volatity was 17.93, the open interest changed by 1 which increased total open position to 6
On 24 Feb UNITDSPR was trading at 1421.50. The strike last trading price was 53.65, which was 0.65 higher than the previous day. The implied volatity was 26.6, the open interest changed by 0 which decreased total open position to 3
On 23 Feb UNITDSPR was trading at 1416.90. The strike last trading price was 53, which was -88 lower than the previous day. The implied volatity was 23.84, the open interest changed by 2 which increased total open position to 2
On 20 Feb UNITDSPR was trading at 1379.30. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1397.10. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1424.60. The strike last trading price was 141, 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 17 Feb UNITDSPR was trading at 1424.00. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1401.00. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1402.40. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1417.40. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1412.90. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1409.90. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1409.80. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 141, 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 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 141, 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 141, 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 141, 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 141, 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 141, 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
