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 1300 CE
Delta: 0.98 Vega: 0.16 Theta: -0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	143 ₹ 57,200	8 3200.00	21.43	1 400	0 0	146 58,400
8 Dec	1429.40	135 ₹ 54,000	-7 -2800.00	-	1 400	0 0	145 58,000
5 Dec	1455.60	142 ₹ 56,800	12.35 4940.00	-	0 0	-4 -1,600	0 0
4 Dec	1431.90	142 ₹ 56,800	12.35 4940.00	26.82	50 20,000	-2 -800	147 58,800
3 Dec	1421.30	129.65 ₹ 51,860	-38.25 -15300.00	19.57	14 5,600	4 1,600	149 59,600
2 Dec	1440.90	169.15 ₹ 67,660	29.95 11980.00	-	0 0	0 0	0 0
1 Dec	1447.10	169.15 ₹ 67,660	29.95 11980.00	-	0 0	0 0	0 0
28 Nov	1451.60	169.15 ₹ 67,660	29.95 11980.00	-	0 0	0 0	0 0
27 Nov	1445.80	169.15 ₹ 67,660	29.95 11980.00	-	0 0	-2 -800	0 0
26 Nov	1459.50	169.15 ₹ 67,660	29.95 11980.00	-	18 7,200	-2 -800	145 58,000
25 Nov	1430.40	139.2 ₹ 55,680	-2.8 -1120.00	-	1 400	0 0	146 58,400

24 Nov	1431.20	142 ₹ 56,800	12 4800.00	20.95	1 400	0 0	146 58,400
21 Nov	1427.10	130 ₹ 52,000	-2 -800.00	-	0 0	71 28,400	0 0
20 Nov	1416.20	130 ₹ 52,000	-2 -800.00	-	76 30,400	71 28,400	146 58,400
19 Nov	1411.70	132 ₹ 52,800	34.15 13660.00	25.58	75 30,000	74 29,600	74 29,600
18 Nov	1434.70	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
12 Nov	1435.60	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
3 Nov	1447.60	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
31 Oct	1431.40	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
28 Oct	1351.80	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
24 Oct	1357.40	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
23 Oct	1351.20	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
21 Oct	1359.70	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
20 Oct	1365.60	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
16 Oct	1359.10	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
13 Oct	1316.10	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
10 Oct	1337.00	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
9 Oct	1337.60	97.85 ₹ 39,140	0 0.00	-	0 0	0 0	0 0
8 Oct	1333.10	97.85 ₹ 39,140	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 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.98

Historical price for 1300 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 143, which was 8 higher than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 146

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 135, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 142, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 142, which was 12.35 higher than the previous day. The implied volatity was 26.82, the open interest changed by -2 which decreased total open position to 147

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 129.65, which was -38.25 lower than the previous day. The implied volatity was 19.57, the open interest changed by 4 which increased total open position to 149

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 169.15, which was 29.95 higher 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 169.15, which was 29.95 higher 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 169.15, which was 29.95 higher 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 169.15, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 169.15, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 145

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 139.2, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 142, which was 12 higher than the previous day. The implied volatity was 20.95, the open interest changed by 0 which decreased total open position to 146

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 130, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 0

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 130, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 146

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 132, which was 34.15 higher than the previous day. The implied volatity was 25.58, the open interest changed by 74 which increased total open position to 74

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 97.85, 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 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 97.85, 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 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 97.85, 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 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 97.85, 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 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 97.85, 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 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 97.85, 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 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 97.85, 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 97.85, 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 Oct UNITDSPR was trading at 1357.40. The strike last trading price was 97.85, 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 23 Oct UNITDSPR was trading at 1351.20. The strike last trading price was 97.85, 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 Oct UNITDSPR was trading at 1359.70. The strike last trading price was 97.85, 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 20 Oct UNITDSPR was trading at 1365.60. The strike last trading price was 97.85, 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 16 Oct UNITDSPR was trading at 1359.10. The strike last trading price was 97.85, 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 13 Oct UNITDSPR was trading at 1316.10. The strike last trading price was 97.85, 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 Oct UNITDSPR was trading at 1337.00. The strike last trading price was 97.85, 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 Oct UNITDSPR was trading at 1337.60. The strike last trading price was 97.85, 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 Oct UNITDSPR was trading at 1333.10. The strike last trading price was 97.85, 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 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 1300 PE
Delta: -0.04 Vega: 0.31 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	1.55 ₹ 620	0.1 40.00	25.70	38 15,200	4 1,600	499 1,99,600
8 Dec	1429.40	1.45 ₹ 580	0.45 180.00	24.31	7 2,800	-4 -1,600	496 1,98,400
5 Dec	1455.60	0.95 ₹ 380	-0.45 -180.00	23.91	63 25,200	-7 -2,800	501 2,00,400
4 Dec	1431.90	1.4 ₹ 560	-0.65 -260.00	22.22	3 1,200	-1 -400	507 2,02,800
3 Dec	1421.30	2 ₹ 800	0.3 120.00	22.15	78 31,200	-7 -2,800	508 2,03,200
2 Dec	1440.90	1.7 ₹ 680	0.2 80.00	23.87	50 20,000	10 4,000	510 2,04,000
1 Dec	1447.10	1.45 ₹ 580	0.15 60.00	23.65	27 10,800	-1 -400	500 2,00,000
28 Nov	1451.60	1.3 ₹ 520	-0.95 -380.00	22.32	84 33,600	0 0	502 2,00,800
27 Nov	1445.80	2.05 ₹ 820	0.3 120.00	23.24	126 50,400	10 4,000	508 2,03,200
26 Nov	1459.50	1.7 ₹ 680	-1.55 -620.00	23.95	147 58,800	2 800	500 2,00,000
25 Nov	1430.40	3.25 ₹ 1,300	-0.1 -40.00	23.29	100 40,000	16 6,400	498 1,99,200
24 Nov	1431.20	3.35 ₹ 1,340	-0.6 -240.00	22.95	403 1,61,200	317 1,26,800	482 1,92,800
21 Nov	1427.10	3.9 ₹ 1,560	-1 -400.00	22.79	74 29,600	16 6,400	165 66,000
20 Nov	1416.20	4.8 ₹ 1,920	-0.4 -160.00	23.19	200 80,000	112 44,800	149 59,600
19 Nov	1411.70	5.2 ₹ 2,080	0.85 340.00	22.75	65 26,000	31 12,400	37 14,800
18 Nov	1434.70	4.35 ₹ 1,740	-0.65 -260.00	22.93	7 2,800	2 800	6 2,400
12 Nov	1435.60	5 ₹ 2,000	0.5 200.00	23.25	2 800	-1 -400	5 2,000
7 Nov	1429.10	4.5 ₹ 1,800	-10 -4000.00	-	0 0	0 0	0 0
3 Nov	1447.60	4.5 ₹ 1,800	-10 -4000.00	-	0 0	-6 -2,400	0 0
31 Oct	1431.40	4.5 ₹ 1,800	-10 -4000.00	-	14 5,600	-7 -2,800	5 2,000
30 Oct	1394.60	14.5 ₹ 5,800	-1.1 -440.00	25.21	10 4,000	6 2,400	12 4,800
29 Oct	1387.40	15.6 ₹ 6,240	-38.25 -15300.00	24.40	6 2,400	0 0	0 0
28 Oct	1351.80	53.85 ₹ 21,540	0 0.00	-	0 0	0 0	0 0
24 Oct	1357.40	53.85 ₹ 21,540	0 0.00	3.99	0 0	0 0	0 0
23 Oct	1351.20	53.85 ₹ 21,540	0 0.00	-	0 0	0 0	0 0
21 Oct	1359.70	53.85 ₹ 21,540	0 0.00	-	0 0	0 0	0 0
20 Oct	1365.60	53.85 ₹ 21,540	0 0.00	4.34	0 0	0 0	0 0
16 Oct	1359.10	53.85 ₹ 21,540	0 0.00	-	0 0	0 0	0 0
13 Oct	1316.10	53.85 ₹ 21,540	0 0.00	-	0 0	0 0	0 0
10 Oct	1337.00	53.85 ₹ 21,540	0 0.00	3.08	0 0	0 0	0 0
9 Oct	1337.60	53.85 ₹ 21,540	0 0.00	-	0 0	0 0	0 0
8 Oct	1333.10	53.85 ₹ 21,540	0 0.00	2.70	0 0	0 0	0 0
7 Oct	1351.80	53.85 ₹ 21,540	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	3.73	0 0	0 0	0 0

For United Spirits Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.04

Historical price for 1300 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 25.70, the open interest changed by 4 which increased total open position to 499

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 1.45, which was 0.45 higher than the previous day. The implied volatity was 24.31, the open interest changed by -4 which decreased total open position to 496

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 23.91, the open interest changed by -7 which decreased total open position to 501

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 22.22, the open interest changed by -1 which decreased total open position to 507

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 22.15, the open interest changed by -7 which decreased total open position to 508

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 23.87, the open interest changed by 10 which increased total open position to 510

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 500

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 1.3, which was -0.95 lower than the previous day. The implied volatity was 22.32, the open interest changed by 0 which decreased total open position to 502

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 2.05, which was 0.3 higher than the previous day. The implied volatity was 23.24, the open interest changed by 10 which increased total open position to 508

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 1.7, which was -1.55 lower than the previous day. The implied volatity was 23.95, the open interest changed by 2 which increased total open position to 500

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 3.25, which was -0.1 lower than the previous day. The implied volatity was 23.29, the open interest changed by 16 which increased total open position to 498

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 3.35, which was -0.6 lower than the previous day. The implied volatity was 22.95, the open interest changed by 317 which increased total open position to 482

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 3.9, which was -1 lower than the previous day. The implied volatity was 22.79, the open interest changed by 16 which increased total open position to 165

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 4.8, which was -0.4 lower than the previous day. The implied volatity was 23.19, the open interest changed by 112 which increased total open position to 149

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 5.2, which was 0.85 higher than the previous day. The implied volatity was 22.75, the open interest changed by 31 which increased total open position to 37

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 22.93, the open interest changed by 2 which increased total open position to 6

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 5, which was 0.5 higher than the previous day. The implied volatity was 23.25, the open interest changed by -1 which decreased total open position to 5

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 4.5, which was -10 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 4.5, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 4.5, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 5

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 14.5, which was -1.1 lower than the previous day. The implied volatity was 25.21, the open interest changed by 6 which increased total open position to 12

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 15.6, which was -38.25 lower than the previous day. The implied volatity was 24.40, 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 53.85, 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 Oct UNITDSPR was trading at 1357.40. The strike last trading price was 53.85, which was 0 lower than the previous day. The implied volatity was 3.99, 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 53.85, 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 Oct UNITDSPR was trading at 1359.70. The strike last trading price was 53.85, 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 20 Oct UNITDSPR was trading at 1365.60. The strike last trading price was 53.85, which was 0 lower than the previous day. The implied volatity was 4.34, 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 53.85, 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 13 Oct UNITDSPR was trading at 1316.10. The strike last trading price was 53.85, 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 Oct UNITDSPR was trading at 1337.00. The strike last trading price was 53.85, which was 0 lower than the previous day. The implied volatity was 3.08, 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 53.85, 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 Oct UNITDSPR was trading at 1333.10. The strike last trading price was 53.85, which was 0 lower than the previous day. The implied volatity was 2.70, 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 53.85, 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 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 3.73, 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