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 1280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
8 Dec	1429.40	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
5 Dec	1455.60	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
4 Dec	1431.90	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
3 Dec	1421.30	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0

2 Dec	1440.90	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
1 Dec	1447.10	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
28 Nov	1451.60	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
27 Nov	1445.80	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
26 Nov	1459.50	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
25 Nov	1430.40	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
24 Nov	1431.20	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
21 Nov	1427.10	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
20 Nov	1416.20	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
19 Nov	1411.70	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
3 Nov	1447.60	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
31 Oct	1431.40	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
28 Oct	1351.80	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
24 Oct	1357.40	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
23 Oct	1351.20	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
21 Oct	1359.70	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
20 Oct	1365.60	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
17 Oct	1361.40	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
16 Oct	1359.10	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
15 Oct	1333.10	109.4 ₹ 43,760	0 0.00	-	0 0	0 0	0 0
14 Oct	1302.40	109.4 ₹ 43,760	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
6 Oct	1361.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1362.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1280 expiring on 30DEC2025

Delta for 1280 CE is -

Historical price for 1280 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 109.4, 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 109.4, 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 109.4, 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 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 109.4, 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 109.4, 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 109.4, 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 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 109.4, 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 109.4, 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 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 109.4, 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 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 109.4, 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 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 109.4, 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 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 109.4, 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 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 109.4, 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 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 109.4, 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 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 20 Oct UNITDSPR was trading at 1365.60. The strike last trading price was 109.4, 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 Oct UNITDSPR was trading at 1361.40. The strike last trading price was 109.4, 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 109.4, 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 Oct UNITDSPR was trading at 1333.10. The strike last trading price was 109.4, 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 Oct UNITDSPR was trading at 1302.40. The strike last trading price was 109.4, 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

On 6 Oct UNITDSPR was trading at 1361.00. 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 3 Oct UNITDSPR was trading at 1362.60. 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

UNITDSPR 30DEC2025 1280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	1 ₹ 400	0 0.00	-	0 0	0 0	0 0
8 Dec	1429.40	1 ₹ 400	0 0.00	-	0 0	0 0	567 2,26,800
5 Dec	1455.60	1 ₹ 400	0 0.00	-	1 400	0 0	568 2,27,200
4 Dec	1431.90	1 ₹ 400	-0.15 -60.00	23.68	1 400	0 0	569 2,27,600
3 Dec	1421.30	1.15 ₹ 460	0.4 160.00	-	0 0	-3 -1,200	0 0
2 Dec	1440.90	1.15 ₹ 460	0.4 160.00	24.73	6 2,400	0 0	572 2,28,800
1 Dec	1447.10	0.75 ₹ 300	-0.25 -100.00	23.23	2 800	1 400	572 2,28,800
28 Nov	1451.60	1 ₹ 400	-0.45 -180.00	23.63	28 11,200	-1 -400	596 2,38,400
27 Nov	1445.80	1.45 ₹ 580	0.1 40.00	24.13	284 1,13,600	190 76,000	597 2,38,800
26 Nov	1459.50	1.35 ₹ 540	-0.9 -360.00	25.27	408 1,63,200	189 75,600	409 1,63,600
25 Nov	1430.40	2.25 ₹ 900	-0.1 -40.00	23.95	100 40,000	63 25,200	220 88,000
24 Nov	1431.20	2.4 ₹ 960	-0.35 -140.00	23.78	159 63,600	91 36,400	158 63,200
21 Nov	1427.10	2.8 ₹ 1,120	-0.8 -320.00	23.53	24 9,600	-4 -1,600	66 26,400
20 Nov	1416.20	3.6 ₹ 1,440	-0.3 -120.00	24.09	23 9,200	13 5,200	72 28,800
19 Nov	1411.70	3.9 ₹ 1,560	-0.6 -240.00	23.09	87 34,800	55 22,000	58 23,200
7 Nov	1429.10	5.45 ₹ 2,180	0.2 80.00	24.67	6 2,400	-2 -800	3 1,200
3 Nov	1447.60	5.25 ₹ 2,100	-0.9 -360.00	25.42	4 1,600	-1 -400	5 2,000
31 Oct	1431.40	5.7 ₹ 2,280	-4.4 -1760.00	-	14 5,600	-2 -800	7 2,800
30 Oct	1394.60	10.05 ₹ 4,020	-1.7 -680.00	24.57	13 5,200	-5 -2,000	9 3,600
29 Oct	1387.40	11.3 ₹ 4,520	-4 -1600.00	24.12	19 7,600	11 4,400	14 5,600
28 Oct	1351.80	15.3 ₹ 6,120	-12.7 -5080.00	-	0 0	0 0	0 0
24 Oct	1357.40	15.3 ₹ 6,120	-12.7 -5080.00	-	0 0	0 0	0 0
23 Oct	1351.20	15.3 ₹ 6,120	-12.7 -5080.00	-	0 0	0 0	0 0
21 Oct	1359.70	15.3 ₹ 6,120	-12.7 -5080.00	-	0 0	0 0	0 0
20 Oct	1365.60	15.3 ₹ 6,120	-12.7 -5080.00	-	0 0	3 1,200	0 0
17 Oct	1361.40	15.3 ₹ 6,120	-12.7 -5080.00	22.16	3 1,200	1 400	1 400
16 Oct	1359.10	28 ₹ 11,200	-4 -1600.00	-	0 0	-2 -800	0 0
15 Oct	1333.10	28 ₹ 11,200	-4 -1600.00	-	2 800	0 0	2 800
14 Oct	1302.40	32 ₹ 12,800	4 1600.00	22.56	1 400	0 0	1 400
13 Oct	1316.10	28 ₹ 11,200	-17.75 -7100.00	-	1 400	0 0	0 0
10 Oct	1337.00	45.75 ₹ 18,300	0 0.00	3.97	0 0	0 0	0 0
9 Oct	1337.60	45.75 ₹ 18,300	0 0.00	-	0 0	0 0	0 0
8 Oct	1333.10	45.75 ₹ 18,300	0 0.00	3.58	0 0	0 0	0 0
7 Oct	1351.80	45.75 ₹ 18,300	0 0.00	-	0 0	0 0	0 0
6 Oct	1361.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1362.60	0 ₹ 0	0 0.00	4.51	0 0	0 0	0 0

For United Spirits Limited - strike price 1280 expiring on 30DEC2025

Delta for 1280 PE is -

Historical price for 1280 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 1, 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 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 567

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 568

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 569

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 1.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 1.15, which was 0.4 higher than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 572

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 23.23, the open interest changed by 1 which increased total open position to 572

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 23.63, the open interest changed by -1 which decreased total open position to 596

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 24.13, the open interest changed by 190 which increased total open position to 597

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 1.35, which was -0.9 lower than the previous day. The implied volatity was 25.27, the open interest changed by 189 which increased total open position to 409

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 23.95, the open interest changed by 63 which increased total open position to 220

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 23.78, the open interest changed by 91 which increased total open position to 158

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 2.8, which was -0.8 lower than the previous day. The implied volatity was 23.53, the open interest changed by -4 which decreased total open position to 66

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 24.09, the open interest changed by 13 which increased total open position to 72

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 3.9, which was -0.6 lower than the previous day. The implied volatity was 23.09, the open interest changed by 55 which increased total open position to 58

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 5.45, which was 0.2 higher than the previous day. The implied volatity was 24.67, the open interest changed by -2 which decreased total open position to 3

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 5.25, which was -0.9 lower than the previous day. The implied volatity was 25.42, the open interest changed by -1 which decreased total open position to 5

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 5.7, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 10.05, which was -1.7 lower than the previous day. The implied volatity was 24.57, the open interest changed by -5 which decreased total open position to 9

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 11.3, which was -4 lower than the previous day. The implied volatity was 24.12, the open interest changed by 11 which increased total open position to 14

On 28 Oct UNITDSPR was trading at 1351.80. The strike last trading price was 15.3, which was -12.7 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 15.3, which was -12.7 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 15.3, which was -12.7 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 15.3, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct UNITDSPR was trading at 1365.60. The strike last trading price was 15.3, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Oct UNITDSPR was trading at 1361.40. The strike last trading price was 15.3, which was -12.7 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 1

On 16 Oct UNITDSPR was trading at 1359.10. The strike last trading price was 28, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 15 Oct UNITDSPR was trading at 1333.10. The strike last trading price was 28, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct UNITDSPR was trading at 1302.40. The strike last trading price was 32, which was 4 higher than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 1

On 13 Oct UNITDSPR was trading at 1316.10. The strike last trading price was 28, which was -17.75 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 45.75, which was 0 lower than the previous day. The implied volatity was 3.97, 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 45.75, 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 45.75, which was 0 lower than the previous day. The implied volatity was 3.58, 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 45.75, 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 Oct UNITDSPR was trading at 1362.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, 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