UNITDSPR

United Spirits Limited

1406.7 +15.50 (1.11%)

L: 1387.4 H: 1411.6

Back to Option Chain

Historical option data for UNITDSPR
21 Dec 2025 04:14 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 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1406.70	45.4 ₹ 18,160	5.05 2020.00	-	98 39,200	-11 -4,400	117 46,800
20 Dec	1406.70	45.4 ₹ 18,160	5.05 2020.00	-	98 39,200	-11 -4,400	117 46,800
14 Dec	1447.10	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
13 Dec	1447.10	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
7 Dec	1455.60	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0

5 Dec	1455.60	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
30 Nov	1451.60	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
29 Nov	1451.60	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
16 Nov	1429.40	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
15 Nov	1429.40	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
14 Nov	1429.40	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
13 Nov	1420.80	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
9 Nov	1428.80	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
8 Nov	1428.80	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
2 Nov	1431.40	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0
1 Nov	1431.40	62.9 ₹ 25,160	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1400 expiring on 27JAN2026

Delta for 1400 CE is -

Historical price for 1400 CE is as follows

On 21 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 45.4, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 117

On 20 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 45.4, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 117

On 14 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 62.9, 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 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 62.9, 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 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 62.9, 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 62.9, 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 30 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 62.9, 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 29 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 62.9, 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 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 62.9, 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 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1406.70	26.2 ₹ 10,480	-10.1 -4040.00	-	106 42,400	-14 -5,600	144 57,600
20 Dec	1406.70	26.2 ₹ 10,480	-10.1 -4040.00	-	106 42,400	-14 -5,600	144 57,600
14 Dec	1447.10	18.9 ₹ 7,560	-0.1 -40.00	-	4 1,600	3 1,200	30 12,000
13 Dec	1447.10	18.9 ₹ 7,560	-0.1 -40.00	-	4 1,600	3 1,200	30 12,000
7 Dec	1455.60	22.95 ₹ 9,180	-2.05 -820.00	-	2 800	0 0	11 4,400
5 Dec	1455.60	22.95 ₹ 9,180	-2.05 -820.00	24.05	2 800	0 0	11 4,400
30 Nov	1451.60	20 ₹ 8,000	0 0.00	-	7 2,800	6 2,400	5 2,000
29 Nov	1451.60	20 ₹ 8,000	0 0.00	-	7 2,800	6 2,400	5 2,000
16 Nov	1429.40	35 ₹ 14,000	-1.5 -600.00	-	0 0	0 0	0 0
15 Nov	1429.40	35 ₹ 14,000	-1.5 -600.00	-	0 0	0 0	0 0
14 Nov	1429.40	35 ₹ 14,000	-1.5 -600.00	-	0 0	0 0	0 0
13 Nov	1420.80	35 ₹ 14,000	-1.5 -600.00	-	0 0	0 0	0 0
9 Nov	1428.80	35 ₹ 14,000	-1.5 -600.00	-	0 0	0 0	0 0
8 Nov	1428.80	35 ₹ 14,000	-1.5 -600.00	-	0 0	0 0	0 0
2 Nov	1431.40	36.5 ₹ 14,600	-53.45 -21380.00	-	4 1,600	4 1,600	0 0
1 Nov	1431.40	36.5 ₹ 14,600	-53.45 -21380.00	-	4 1,600	4 1,600	0 0

For United Spirits Limited - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -

Historical price for 1400 PE is as follows

On 21 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 26.2, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 144

On 20 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 26.2, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 144

On 14 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 18.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 30

On 13 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 18.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 30

On 7 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 22.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 22.95, which was -2.05 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 11

On 30 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5

On 29 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5

On 16 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 36.5, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 36.5, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased 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