UNITDSPR

United Spirits Limited

1447.1 +9.90 (0.69%)

L: 1433 H: 1451

Back to Option Chain

Historical option data for UNITDSPR
12 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 1260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
11 Dec	1437.20	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
10 Dec	1436.50	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
9 Dec	1435.40	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
8 Dec	1429.40	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
3 Dec	1421.30	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
2 Dec	1440.90	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0

28 Nov	1451.60	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
26 Nov	1459.50	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
25 Nov	1430.40	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
24 Nov	1431.20	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
21 Nov	1427.10	121.85 ₹ 48,740	0 0.00	-	0 0	0 0	0 0
28 Oct	1351.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1357.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1351.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1359.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1359.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1316.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1337.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1337.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1333.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1351.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is -

Historical price for 1260 CE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 121.85, 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 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 121.85, 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 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 121.85, 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 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 121.85, 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 121.85, 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 121.85, 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 121.85, 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 121.85, 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 121.85, 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 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 121.85, 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 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 121.85, 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 121.85, 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 Oct UNITDSPR was trading at 1351.80. The strike last trading price was 0, 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 24 Oct UNITDSPR was trading at 1357.40. The strike last trading price was 0, 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 23 Oct UNITDSPR was trading at 1351.20. The strike last trading price was 0, 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 Oct UNITDSPR was trading at 1359.70. The strike last trading price was 0, 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 Oct UNITDSPR was trading at 1359.10. The strike last trading price was 0, 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 Oct UNITDSPR was trading at 1316.10. The strike last trading price was 0, 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 Oct UNITDSPR was trading at 1337.00. The strike last trading price was 0, 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 Oct UNITDSPR was trading at 1337.60. The strike last trading price was 0, 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 Oct UNITDSPR was trading at 1333.10. The strike last trading price was 0, 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 Oct UNITDSPR was trading at 1351.80. The strike last trading price was 0, 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 1260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	2 800
11 Dec	1437.20	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	2 800
10 Dec	1436.50	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	2 800
9 Dec	1435.40	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	0 0
8 Dec	1429.40	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	2 800
3 Dec	1421.30	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	0 0
2 Dec	1440.90	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	0 0
28 Nov	1451.60	1.9 ₹ 760	-0.75 -300.00	-	0 0	0 0	0 0
26 Nov	1459.50	1.9 ₹ 760	-0.75 -300.00	-	0 0	-2 -800	0 0
25 Nov	1430.40	1.9 ₹ 760	-0.75 -300.00	25.60	4 1,600	-3 -1,200	1 400
24 Nov	1431.20	2.65 ₹ 1,060	-1.75 -700.00	27.10	1 400	0 0	3 1,200
21 Nov	1427.10	4.4 ₹ 1,760	1.6 640.00	28.79	1 400	0 0	2 800
28 Oct	1351.80	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0
24 Oct	1357.40	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0
23 Oct	1351.20	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0
21 Oct	1359.70	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0
16 Oct	1359.10	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0
13 Oct	1316.10	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0
10 Oct	1337.00	38.45 ₹ 15,380	0 0.00	4.54	0 0	0 0	0 0
9 Oct	1337.60	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0
8 Oct	1333.10	38.45 ₹ 15,380	0 0.00	4.18	0 0	0 0	0 0
7 Oct	1351.80	38.45 ₹ 15,380	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -

Historical price for 1260 PE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 1.9, which was -0.75 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 1.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 1.9, which was -0.75 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 1.9, which was -0.75 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 1.9, which was -0.75 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 1.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 25.60, the open interest changed by -3 which decreased total open position to 1

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 2.65, which was -1.75 lower than the previous day. The implied volatity was 27.10, the open interest changed by 0 which decreased total open position to 3

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 4.4, which was 1.6 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 2

On 28 Oct UNITDSPR was trading at 1351.80. The strike last trading price was 38.45, 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 24 Oct UNITDSPR was trading at 1357.40. The strike last trading price was 38.45, 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 23 Oct UNITDSPR was trading at 1351.20. The strike last trading price was 38.45, 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 Oct UNITDSPR was trading at 1359.70. The strike last trading price was 38.45, 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 Oct UNITDSPR was trading at 1359.10. The strike last trading price was 38.45, 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 Oct UNITDSPR was trading at 1316.10. The strike last trading price was 38.45, 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 Oct UNITDSPR was trading at 1337.00. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0

On 9 Oct UNITDSPR was trading at 1337.60. The strike last trading price was 38.45, 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 Oct UNITDSPR was trading at 1333.10. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 7 Oct UNITDSPR was trading at 1351.80. The strike last trading price was 38.45, 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

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