UNITDSPR

United Spirits Limited

1377 +17.60 (1.29%)

L: 1352 H: 1378.3

Back to Option Chain

Historical option data for UNITDSPR
06 Feb 2026 04:13 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 24-FEB-2026 1350 CE
Delta: 0.73 Vega: 1.01 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1377.00	42.05 ₹ 16,820	6.2 2480.00	18.11	108 43,200	-15 -6,000	226 90,400
5 Feb	1359.40	34.9 ₹ 13,960	-2 -800.00	22.73	19 7,600	1 400	243 97,200
4 Feb	1358.10	36.75 ₹ 14,700	-2 -800.00	22.04	122 48,800	-1 -400	244 97,600
3 Feb	1366.10	38.3 ₹ 15,320	10 4000.00	19.55	302 1,20,800	-33 -13,200	269 1,07,600
2 Feb	1346.50	28.2 ₹ 11,280	-1.2 -480.00	19.62	1,001 4,00,400	-81 -32,400	307 1,22,800
1 Feb	1335.00	30.05 ₹ 12,020	-15.55 -6220.00	23.95	514 2,05,600	-57 -22,800	388 1,55,200
30 Jan	1362.60	46.05 ₹ 18,420	17 6800.00	23.94	2,428 9,71,200	136 54,400	645 2,58,000
29 Jan	1330.40	29.4 ₹ 11,760	0.6 240.00	24.17	763 3,05,200	-89 -35,600	735 2,94,000
28 Jan	1326.70	29.2 ₹ 11,680	6.1 2440.00	23.47	1,455 5,82,000	526 2,10,400	825 3,30,000
27 Jan	1311.50	23.3 ₹ 9,320	-5.5 -2200.00	24.19	455 1,82,000	-4 -1,600	294 1,17,600

23 Jan	1333.00	28.6 ₹ 11,440	6.6 2640.00	16.85	651 2,60,400	298 1,19,200	299 1,19,600
22 Jan	1338.40	22 ₹ 8,800	-89.15 -35660.00	-	0 0	0 0	1 400
21 Jan	1320.00	22 ₹ 8,800	-89.15 -35660.00	19.03	1 400	0 0	0 0
20 Jan	1318.60	111.15 ₹ 44,460	0 0.00	1.45	0 0	0 0	0 0
19 Jan	1324.80	111.15 ₹ 44,460	0 0.00	0.88	0 0	0 0	0 0
16 Jan	1348.70	111.15 ₹ 44,460	0 0.00	-	0 0	0 0	0 0
14 Jan	1336.00	111.15 ₹ 44,460	0 0.00	0.23	0 0	0 0	0 0
13 Jan	1319.40	111.15 ₹ 44,460	0 0.00	1.15	0 0	0 0	0 0
12 Jan	1327.60	111.15 ₹ 44,460	0 0.00	0.43	0 0	0 0	0 0
9 Jan	1331.00	111.15 ₹ 44,460	0 0.00	0.3	0 0	0 0	0 0
8 Jan	1350.20	111.15 ₹ 44,460	0 0.00	-	0 0	0 0	0 0
7 Jan	1377.80	111.15 ₹ 44,460	0 0.00	-	0 0	0 0	0 0
6 Jan	1376.60	111.15 ₹ 44,460	0 0.00	-	0 0	0 0	0 0
5 Jan	1375.50	111.15 ₹ 44,460	0 0.00	-	0 0	0 0	0 0
2 Jan	1381.60	111.15 ₹ 44,460	0 0.00	-	0 0	0 0	0 0
1 Jan	1404.20	111.15 ₹ 44,460	0 0.00	-	0 0	0 0	0 0
31 Dec	1443.70	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1350 expiring on 24FEB2026

Delta for 1350 CE is 0.73

Historical price for 1350 CE is as follows

On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 42.05, which was 6.2 higher than the previous day. The implied volatity was 18.11, the open interest changed by -15 which decreased total open position to 226

On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 34.9, which was -2 lower than the previous day. The implied volatity was 22.73, the open interest changed by 1 which increased total open position to 243

On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 36.75, which was -2 lower than the previous day. The implied volatity was 22.04, the open interest changed by -1 which decreased total open position to 244

On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 38.3, which was 10 higher than the previous day. The implied volatity was 19.55, the open interest changed by -33 which decreased total open position to 269

On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 28.2, which was -1.2 lower than the previous day. The implied volatity was 19.62, the open interest changed by -81 which decreased total open position to 307

On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 30.05, which was -15.55 lower than the previous day. The implied volatity was 23.95, the open interest changed by -57 which decreased total open position to 388

On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 46.05, which was 17 higher than the previous day. The implied volatity was 23.94, the open interest changed by 136 which increased total open position to 645

On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 29.4, which was 0.6 higher than the previous day. The implied volatity was 24.17, the open interest changed by -89 which decreased total open position to 735

On 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 29.2, which was 6.1 higher than the previous day. The implied volatity was 23.47, the open interest changed by 526 which increased total open position to 825

On 27 Jan UNITDSPR was trading at 1311.50. The strike last trading price was 23.3, which was -5.5 lower than the previous day. The implied volatity was 24.19, the open interest changed by -4 which decreased total open position to 294

On 23 Jan UNITDSPR was trading at 1333.00. The strike last trading price was 28.6, which was 6.6 higher than the previous day. The implied volatity was 16.85, the open interest changed by 298 which increased total open position to 299

On 22 Jan UNITDSPR was trading at 1338.40. The strike last trading price was 22, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Jan UNITDSPR was trading at 1320.00. The strike last trading price was 22, which was -89.15 lower than the previous day. The implied volatity was 19.03, 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 111.15, which was 0 lower than the previous day. The implied volatity was 1.45, 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 111.15, which was 0 lower than the previous day. The implied volatity was 0.88, 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 111.15, 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 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 111.15, which was 0 lower than the previous day. The implied volatity was 0.23, 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 111.15, which was 0 lower than the previous day. The implied volatity was 1.15, 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 111.15, which was 0 lower than the previous day. The implied volatity was 0.43, 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 111.15, which was 0 lower than the previous day. The implied volatity was 0.3, 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 111.15, 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 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 111.15, 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 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 111.15, 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 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 111.15, 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 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 111.15, 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 Jan UNITDSPR was trading at 1404.20. The strike last trading price was 111.15, 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 31 Dec UNITDSPR was trading at 1443.70. The strike last trading price was 0, 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 1350 PE
Delta: -0.31 Vega: 1.07 Theta: -0.56 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1377.00	14 ₹ 5,600	-6.2 -2480.00	22.7	409 1,63,600	27 10,800	243 97,200
5 Feb	1359.40	20.85 ₹ 8,340	-1.15 -460.00	21.87	85 34,000	1 400	216 86,400
4 Feb	1358.10	21.75 ₹ 8,700	1.6 640.00	23.16	86 34,400	4 1,600	216 86,400
3 Feb	1366.10	20.3 ₹ 8,120	-9 -3600.00	23.42	80 32,000	5 2,000	213 85,200
2 Feb	1346.50	29.05 ₹ 11,620	-11.3 -4520.00	23.78	278 1,11,200	15 6,000	208 83,200
1 Feb	1335.00	44.55 ₹ 17,820	13.8 5520.00	31.62	107 42,800	-22 -8,800	191 76,400
30 Jan	1362.60	30.9 ₹ 12,360	-10.2 -4080.00	29.09	270 1,08,000	1 400	214 85,600
29 Jan	1330.40	41.1 ₹ 16,440	-6.15 -2460.00	25.08	27 10,800	3 1,200	213 85,200
28 Jan	1326.70	47.25 ₹ 18,900	-3.95 -1580.00	29.03	130 52,000	58 23,200	210 84,000
27 Jan	1311.50	51 ₹ 20,400	4.85 1940.00	24.2	98 39,200	32 12,800	149 59,600
23 Jan	1333.00	44.75 ₹ 17,900	5.75 2300.00	29.46	290 1,16,000	81 32,400	117 46,800
22 Jan	1338.40	39 ₹ 15,600	-18.55 -7420.00	24.65	30 12,000	11 4,400	36 14,400
21 Jan	1320.00	57.55 ₹ 23,020	-2.45 -980.00	29.19	19 7,600	15 6,000	22 8,800
20 Jan	1318.60	60 ₹ 24,000	32.4 12960.00	-	0 0	0 0	7 2,800
19 Jan	1324.80	60 ₹ 24,000	32.4 12960.00	32.35	6 2,400	4 1,600	5 2,000
16 Jan	1348.70	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
14 Jan	1336.00	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
13 Jan	1319.40	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	0 0
12 Jan	1327.60	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
9 Jan	1331.00	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
8 Jan	1350.20	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
7 Jan	1377.80	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
6 Jan	1376.60	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
5 Jan	1375.50	27.6 ₹ 11,040	2.75 1100.00	-	0 0	0 0	1 400
2 Jan	1381.60	27.6 ₹ 11,040	2.75 1100.00	23.65	1 400	0 0	0 0
1 Jan	1404.20	24.85 ₹ 9,940	0 0.00	-	0 0	0 0	0 0
31 Dec	1443.70	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1350 expiring on 24FEB2026

Delta for 1350 PE is -0.31

Historical price for 1350 PE is as follows

On 6 Feb UNITDSPR was trading at 1377.00. The strike last trading price was 14, which was -6.2 lower than the previous day. The implied volatity was 22.7, the open interest changed by 27 which increased total open position to 243

On 5 Feb UNITDSPR was trading at 1359.40. The strike last trading price was 20.85, which was -1.15 lower than the previous day. The implied volatity was 21.87, the open interest changed by 1 which increased total open position to 216

On 4 Feb UNITDSPR was trading at 1358.10. The strike last trading price was 21.75, which was 1.6 higher than the previous day. The implied volatity was 23.16, the open interest changed by 4 which increased total open position to 216

On 3 Feb UNITDSPR was trading at 1366.10. The strike last trading price was 20.3, which was -9 lower than the previous day. The implied volatity was 23.42, the open interest changed by 5 which increased total open position to 213

On 2 Feb UNITDSPR was trading at 1346.50. The strike last trading price was 29.05, which was -11.3 lower than the previous day. The implied volatity was 23.78, the open interest changed by 15 which increased total open position to 208

On 1 Feb UNITDSPR was trading at 1335.00. The strike last trading price was 44.55, which was 13.8 higher than the previous day. The implied volatity was 31.62, the open interest changed by -22 which decreased total open position to 191

On 30 Jan UNITDSPR was trading at 1362.60. The strike last trading price was 30.9, which was -10.2 lower than the previous day. The implied volatity was 29.09, the open interest changed by 1 which increased total open position to 214

On 29 Jan UNITDSPR was trading at 1330.40. The strike last trading price was 41.1, which was -6.15 lower than the previous day. The implied volatity was 25.08, the open interest changed by 3 which increased total open position to 213

On 28 Jan UNITDSPR was trading at 1326.70. The strike last trading price was 47.25, which was -3.95 lower than the previous day. The implied volatity was 29.03, the open interest changed by 58 which increased total open position to 210

On 27 Jan UNITDSPR was trading at 1311.50. The strike last trading price was 51, which was 4.85 higher than the previous day. The implied volatity was 24.2, the open interest changed by 32 which increased total open position to 149

On 23 Jan UNITDSPR was trading at 1333.00. The strike last trading price was 44.75, which was 5.75 higher than the previous day. The implied volatity was 29.46, the open interest changed by 81 which increased total open position to 117

On 22 Jan UNITDSPR was trading at 1338.40. The strike last trading price was 39, which was -18.55 lower than the previous day. The implied volatity was 24.65, the open interest changed by 11 which increased total open position to 36

On 21 Jan UNITDSPR was trading at 1320.00. The strike last trading price was 57.55, which was -2.45 lower than the previous day. The implied volatity was 29.19, the open interest changed by 15 which increased total open position to 22

On 20 Jan UNITDSPR was trading at 1318.60. The strike last trading price was 60, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Jan UNITDSPR was trading at 1324.80. The strike last trading price was 60, which was 32.4 higher than the previous day. The implied volatity was 32.35, the open interest changed by 4 which increased total open position to 5

On 16 Jan UNITDSPR was trading at 1348.70. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan UNITDSPR was trading at 1336.00. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan UNITDSPR was trading at 1319.40. The strike last trading price was 27.6, which was 2.75 higher 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 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan UNITDSPR was trading at 1331.00. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan UNITDSPR was trading at 1350.20. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan UNITDSPR was trading at 1377.80. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan UNITDSPR was trading at 1376.60. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan UNITDSPR was trading at 1375.50. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Jan UNITDSPR was trading at 1381.60. The strike last trading price was 27.6, which was 2.75 higher than the previous day. The implied volatity was 23.65, 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 24.85, 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

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