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 1320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	109.25 ₹ 43,700	-12.75 -5100.00	-	0 0	0 0	0 0
8 Dec	1429.40	109.25 ₹ 43,700	-12.75 -5100.00	-	0 0	0 0	4 1,600
5 Dec	1455.60	109.25 ₹ 43,700	-12.75 -5100.00	-	0 0	3 1,200	0 0
4 Dec	1431.90	109.25 ₹ 43,700	-12.75 -5100.00	-	6 2,400	3 1,200	4 1,600
3 Dec	1421.30	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
2 Dec	1440.90	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
1 Dec	1447.10	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
28 Nov	1451.60	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
27 Nov	1445.80	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
26 Nov	1459.50	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
25 Nov	1430.40	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
24 Nov	1431.20	122 ₹ 48,800	34.9 13960.00	-	0 0	0 0	0 0
21 Nov	1427.10	122 ₹ 48,800	34.9 13960.00	-	0 0	1 400	0 0
20 Nov	1416.20	122 ₹ 48,800	34.9 13960.00	23.64	1 400	0 0	0 0

19 Nov	1411.70	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
18 Nov	1434.70	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
12 Nov	1435.60	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
10 Nov	1409.50	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
3 Nov	1447.60	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
31 Oct	1431.40	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
28 Oct	1351.80	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
24 Oct	1357.40	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
23 Oct	1351.20	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
21 Oct	1359.70	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
20 Oct	1365.60	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
16 Oct	1359.10	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
13 Oct	1316.10	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
10 Oct	1337.00	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
9 Oct	1337.60	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
8 Oct	1333.10	87.1 ₹ 34,840	0 0.00	-	0 0	0 0	0 0
7 Oct	1351.80	87.1 ₹ 34,840	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 1320 expiring on 30DEC2025

Delta for 1320 CE is -

Historical price for 1320 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 109.25, which was -12.75 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 109.25, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 109.25, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 109.25, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 122, which was 34.9 higher 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 122, which was 34.9 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 122, which was 34.9 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 122, which was 34.9 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 122, which was 34.9 higher 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 122, which was 34.9 higher 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 122, which was 34.9 higher 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 122, which was 34.9 higher 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 122, which was 34.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 122, which was 34.9 higher than the previous day. The implied volatity was 23.64, 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 87.1, 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 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 87.1, 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 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 87.1, 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 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 87.1, 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 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 87.1, 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 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 87.1, 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 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 87.1, 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 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 87.1, 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 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 87.1, 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 28 Oct UNITDSPR was trading at 1351.80. The strike last trading price was 87.1, 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 24 Oct UNITDSPR was trading at 1357.40. The strike last trading price was 87.1, 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 23 Oct UNITDSPR was trading at 1351.20. The strike last trading price was 87.1, 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 21 Oct UNITDSPR was trading at 1359.70. The strike last trading price was 87.1, 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 20 Oct UNITDSPR was trading at 1365.60. The strike last trading price was 87.1, 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 16 Oct UNITDSPR was trading at 1359.10. The strike last trading price was 87.1, 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 13 Oct UNITDSPR was trading at 1316.10. The strike last trading price was 87.1, 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 10 Oct UNITDSPR was trading at 1337.00. The strike last trading price was 87.1, 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 9 Oct UNITDSPR was trading at 1337.60. The strike last trading price was 87.1, 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 Oct UNITDSPR was trading at 1333.10. The strike last trading price was 87.1, 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 7 Oct UNITDSPR was trading at 1351.80. The strike last trading price was 87.1, 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 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 1320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	2.1 ₹ 840	0.85 340.00	-	0 0	-6 -2,400	0 0
8 Dec	1429.40	2.1 ₹ 840	0.85 340.00	23.04	23 9,200	-6 -2,400	130 52,000
5 Dec	1455.60	1.3 ₹ 520	-0.75 -300.00	22.54	37 14,800	-5 -2,000	137 54,800
4 Dec	1431.90	2.05 ₹ 820	-0.95 -380.00	21.08	37 14,800	-14 -5,600	142 56,800
3 Dec	1421.30	2.95 ₹ 1,180	0.55 220.00	21.12	78 31,200	6 2,400	156 62,400
2 Dec	1440.90	2.4 ₹ 960	0.5 200.00	22.79	11 4,400	-2 -800	151 60,400
1 Dec	1447.10	1.7 ₹ 680	-0.1 -40.00	21.75	80 32,000	36 14,400	153 61,200
28 Nov	1451.60	1.75 ₹ 700	-1.35 -540.00	21.10	40 16,000	-17 -6,800	117 46,800
27 Nov	1445.80	2.85 ₹ 1,140	0.45 180.00	22.27	135 54,000	44 17,600	135 54,000
26 Nov	1459.50	2.2 ₹ 880	-2.5 -1000.00	22.71	99 39,600	27 10,800	91 36,400
25 Nov	1430.40	4.7 ₹ 1,880	0.25 100.00	22.68	31 12,400	5 2,000	64 25,600
24 Nov	1431.20	4.45 ₹ 1,780	-0.8 -320.00	21.85	62 24,800	24 9,600	59 23,600
21 Nov	1427.10	5.1 ₹ 2,040	-1.85 -740.00	21.70	16 6,400	1 400	36 14,400
20 Nov	1416.20	6.95 ₹ 2,780	-0.05 -20.00	22.87	73 29,200	17 6,800	28 11,200
19 Nov	1411.70	7 ₹ 2,800	0.6 240.00	21.93	9 3,600	3 1,200	10 4,000
18 Nov	1434.70	6.5 ₹ 2,600	-3.1 -1240.00	22.82	3 1,200	1 400	5 2,000
12 Nov	1435.60	9.6 ₹ 3,840	-0.2 -80.00	-	0 0	0 0	0 0
10 Nov	1409.50	9.6 ₹ 3,840	-0.2 -80.00	21.86	4 1,600	2 800	3 1,200
7 Nov	1429.10	9.8 ₹ 3,920	-53.05 -21220.00	-	0 0	0 0	0 0
3 Nov	1447.60	9.8 ₹ 3,920	-53.05 -21220.00	-	0 0	1 400	0 0
31 Oct	1431.40	9.8 ₹ 3,920	-53.05 -21220.00	-	1 400	0 0	0 0
30 Oct	1394.60	62.85 ₹ 25,140	0 0.00	5.04	0 0	0 0	0 0
29 Oct	1387.40	62.85 ₹ 25,140	0 0.00	4.50	0 0	0 0	0 0
28 Oct	1351.80	62.85 ₹ 25,140	0 0.00	-	0 0	0 0	0 0
24 Oct	1357.40	62.85 ₹ 25,140	0 0.00	3.03	0 0	0 0	0 0
23 Oct	1351.20	62.85 ₹ 25,140	0 0.00	2.78	0 0	0 0	0 0
21 Oct	1359.70	62.85 ₹ 25,140	0 0.00	-	0 0	0 0	0 0
20 Oct	1365.60	62.85 ₹ 25,140	0 0.00	3.42	0 0	0 0	0 0
16 Oct	1359.10	62.85 ₹ 25,140	0 0.00	-	0 0	0 0	0 0
13 Oct	1316.10	62.85 ₹ 25,140	0 0.00	-	0 0	0 0	0 0
10 Oct	1337.00	62.85 ₹ 25,140	0 0.00	2.19	0 0	0 0	0 0
9 Oct	1337.60	62.85 ₹ 25,140	0 0.00	2.10	0 0	0 0	0 0
8 Oct	1333.10	62.85 ₹ 25,140	0 0.00	1.81	0 0	0 0	0 0
7 Oct	1351.80	62.85 ₹ 25,140	0 0.00	2.82	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	3.15	0 0	0 0	0 0

For United Spirits Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 PE is -

Historical price for 1320 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 2.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 2.1, which was 0.85 higher than the previous day. The implied volatity was 23.04, the open interest changed by -6 which decreased total open position to 130

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 22.54, the open interest changed by -5 which decreased total open position to 137

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 21.08, the open interest changed by -14 which decreased total open position to 142

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was 21.12, the open interest changed by 6 which increased total open position to 156

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 2.4, which was 0.5 higher than the previous day. The implied volatity was 22.79, the open interest changed by -2 which decreased total open position to 151

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 1.7, which was -0.1 lower than the previous day. The implied volatity was 21.75, the open interest changed by 36 which increased total open position to 153

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 1.75, which was -1.35 lower than the previous day. The implied volatity was 21.10, the open interest changed by -17 which decreased total open position to 117

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 2.85, which was 0.45 higher than the previous day. The implied volatity was 22.27, the open interest changed by 44 which increased total open position to 135

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 2.2, which was -2.5 lower than the previous day. The implied volatity was 22.71, the open interest changed by 27 which increased total open position to 91

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 4.7, which was 0.25 higher than the previous day. The implied volatity was 22.68, the open interest changed by 5 which increased total open position to 64

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 4.45, which was -0.8 lower than the previous day. The implied volatity was 21.85, the open interest changed by 24 which increased total open position to 59

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 5.1, which was -1.85 lower than the previous day. The implied volatity was 21.70, the open interest changed by 1 which increased total open position to 36

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 22.87, the open interest changed by 17 which increased total open position to 28

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 7, which was 0.6 higher than the previous day. The implied volatity was 21.93, the open interest changed by 3 which increased total open position to 10

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 6.5, which was -3.1 lower than the previous day. The implied volatity was 22.82, the open interest changed by 1 which increased total open position to 5

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 9.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 9.6, which was -0.2 lower than the previous day. The implied volatity was 21.86, the open interest changed by 2 which increased total open position to 3

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 9.8, which was -53.05 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 9.8, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 9.8, which was -53.05 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 62.85, which was 0 lower than the previous day. The implied volatity was 5.04, 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 62.85, which was 0 lower than the previous day. The implied volatity was 4.50, 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 62.85, 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 62.85, which was 0 lower than the previous day. The implied volatity was 3.03, 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 62.85, which was 0 lower than the previous day. The implied volatity was 2.78, 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 62.85, 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 62.85, which was 0 lower than the previous day. The implied volatity was 3.42, 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 62.85, 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 62.85, 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 62.85, which was 0 lower than the previous day. The implied volatity was 2.19, 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 62.85, which was 0 lower than the previous day. The implied volatity was 2.10, 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 62.85, which was 0 lower than the previous day. The implied volatity was 1.81, 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 62.85, which was 0 lower than the previous day. The implied volatity was 2.82, 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 3.15, 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