UNITDSPR

United Spirits Limited

1435.4 +6.00 (0.42%)

L: 1410.2 H: 1440.3

Back to Option Chain

Historical option data for UNITDSPR
09 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 30-DEC-2025 1200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	163.85 ₹ 65,540	0 0.00	-	0 0	0 0	0 0
8 Dec	1429.40	163.85 ₹ 65,540	0 0.00	-	0 0	0 0	0 0
3 Dec	1421.30	163.85 ₹ 65,540	0 0.00	-	0 0	0 0	0 0

2 Dec	1440.90	163.85 ₹ 65,540	0 0.00	-	0 0	0 0	0 0
28 Nov	1451.60	163.85 ₹ 65,540	0 0.00	-	0 0	0 0	0 0
26 Nov	1459.50	163.85 ₹ 65,540	0 0.00	-	0 0	0 0	0 0
21 Nov	1427.10	163.85 ₹ 65,540	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1200 expiring on 30DEC2025

Delta for 1200 CE is -

Historical price for 1200 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 163.85, 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 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 163.85, 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 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 163.85, 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 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 163.85, 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 163.85, 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 163.85, 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 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 163.85, 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 30DEC2025 1200 PE
Delta: -0.01 Vega: 0.10 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	0.45 ₹ 180	-0.15 -60.00	34.17	3 1,200	-2 -800	31 12,400
8 Dec	1429.40	0.6 ₹ 240	-0.4 -160.00	34.11	9 3,600	0 0	42 16,800
3 Dec	1421.30	1 ₹ 400	0.75 300.00	32.55	46 18,400	26 10,400	32 12,800
2 Dec	1440.90	0.25 ₹ 100	0.05 20.00	28.05	23 9,200	3 1,200	7 2,800
28 Nov	1451.60	0.2 ₹ 80	-0.8 -320.00	26.80	3 1,200	0 0	4 1,600
26 Nov	1459.50	1 ₹ 400	-0.1 -40.00	-	3 1,200	0 0	4 1,600
21 Nov	1427.10	1.1 ₹ 440	0.1 40.00	28.41	1 400	0 0	3 1,200

For United Spirits Limited - strike price 1200 expiring on 30DEC2025

Delta for 1200 PE is -0.01

Historical price for 1200 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 34.17, the open interest changed by -2 which decreased total open position to 31

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 42

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was 32.55, the open interest changed by 26 which increased total open position to 32

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 28.05, the open interest changed by 3 which increased total open position to 7

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 0.2, which was -0.8 lower than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 4

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 3

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