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 1350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	1 400
11 Dec	1437.20	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	1 400
10 Dec	1436.50	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	1 400
9 Dec	1435.40	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
8 Dec	1429.40	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	1 400
5 Dec	1455.60	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
4 Dec	1431.90	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
3 Dec	1421.30	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
2 Dec	1440.90	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
1 Dec	1447.10	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
28 Nov	1451.60	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
27 Nov	1445.80	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
26 Nov	1459.50	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
25 Nov	1430.40	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
24 Nov	1431.20	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
21 Nov	1427.10	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
20 Nov	1416.20	101.5 ₹ 40,600	31.2 12480.00	-	0 0	0 0	0 0
19 Nov	1411.70	101.5 ₹ 40,600	31.2 12480.00	-	0 0	1 400	0 0
18 Nov	1434.70	101.5 ₹ 40,600	31.2 12480.00	20.98	1 400	0 0	0 0
14 Nov	1429.40	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0

12 Nov	1435.60	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
11 Nov	1414.50	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
10 Nov	1409.50	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
6 Nov	1416.50	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
3 Nov	1447.60	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
31 Oct	1431.40	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	70.3 ₹ 28,120	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1350 expiring on 30DEC2025

Delta for 1350 CE is -

Historical price for 1350 CE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 101.5, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 101.5, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 101.5, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 101.5, which was 31.2 higher 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 101.5, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 101.5, which was 31.2 higher 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 101.5, which was 31.2 higher 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 101.5, which was 31.2 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 101.5, which was 31.2 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 101.5, which was 31.2 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 101.5, which was 31.2 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 101.5, which was 31.2 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 101.5, which was 31.2 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 101.5, which was 31.2 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 101.5, which was 31.2 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 101.5, which was 31.2 higher 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 101.5, which was 31.2 higher 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 101.5, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 101.5, which was 31.2 higher than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 0

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 70.3, 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 70.3, 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 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 70.3, 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 70.3, 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 70.3, 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 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 70.3, 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 70.3, 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 70.3, 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 70.3, 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 70.3, 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 1350 PE
Delta: -0.06 Vega: 0.40 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	1.95 ₹ 780	-0.85 -340.00	21.60	23 9,200	4 1,600	120 48,000
11 Dec	1437.20	2.8 ₹ 1,120	-0.25 -100.00	22.06	20 8,000	-8 -3,200	117 46,800
10 Dec	1436.50	3.05 ₹ 1,220	-0.35 -140.00	21.78	57 22,800	-21 -8,400	125 50,000
9 Dec	1435.40	3.4 ₹ 1,360	-0.6 -240.00	21.69	59 23,600	-2 -800	148 59,200
8 Dec	1429.40	4 ₹ 1,600	1.75 700.00	21.57	22 8,800	9 3,600	149 59,600
5 Dec	1455.60	2.25 ₹ 900	-3.6 -1440.00	20.79	24 9,600	-6 -2,400	140 56,000
4 Dec	1431.90	5.65 ₹ 2,260	1.45 580.00	-	0 0	5 2,000	0 0
3 Dec	1421.30	5.65 ₹ 2,260	1.45 580.00	20.00	51 20,400	6 2,400	147 58,800
2 Dec	1440.90	4.2 ₹ 1,680	0.75 300.00	21.39	30 12,000	12 4,800	141 56,400
1 Dec	1447.10	3.45 ₹ 1,380	0.15 60.00	21.01	7 2,800	-4 -1,600	130 52,000
28 Nov	1451.60	3.3 ₹ 1,320	-1.95 -780.00	20.08	53 21,200	7 2,800	134 53,600
27 Nov	1445.80	5 ₹ 2,000	1.05 420.00	21.21	89 35,600	-1 -400	127 50,800
26 Nov	1459.50	3.75 ₹ 1,500	-3.9 -1560.00	21.53	109 43,600	12 4,800	128 51,200
25 Nov	1430.40	7.55 ₹ 3,020	0.05 20.00	21.35	75 30,000	11 4,400	114 45,600
24 Nov	1431.20	7.7 ₹ 3,080	-0.75 -300.00	20.98	56 22,400	25 10,000	103 41,200
21 Nov	1427.10	8.45 ₹ 3,380	-2 -800.00	20.72	57 22,800	26 10,400	79 31,600
20 Nov	1416.20	10.45 ₹ 4,180	-1.45 -580.00	21.44	31 12,400	-2 -800	54 21,600
19 Nov	1411.70	11.75 ₹ 4,700	2.15 860.00	20.78	56 22,400	25 10,000	58 23,200
18 Nov	1434.70	10.05 ₹ 4,020	-4.45 -1780.00	21.71	26 10,400	2 800	32 12,800
14 Nov	1429.40	14.5 ₹ 5,800	0 0.00	24.67	1 400	0 0	29 11,600
12 Nov	1435.60	14.5 ₹ 5,800	-1.25 -500.00	-	0 0	3 1,200	0 0
11 Nov	1414.50	14.5 ₹ 5,800	-1.25 -500.00	21.99	7 2,800	2 800	28 11,200
10 Nov	1409.50	15.75 ₹ 6,300	1.25 500.00	21.79	14 5,600	6 2,400	24 9,600
7 Nov	1429.10	14.5 ₹ 5,800	-1.5 -600.00	23.21	5 2,000	0 0	18 7,200
6 Nov	1416.50	16.3 ₹ 6,520	3.3 1320.00	22.54	18 7,200	16 6,400	19 7,600
3 Nov	1447.60	13 ₹ 5,200	0 0.00	23.78	1 400	0 0	2 800
31 Oct	1431.40	13 ₹ 5,200	-14.45 -5780.00	-	2 800	0 0	2 800
30 Oct	1394.60	27.45 ₹ 10,980	-26.9 -10760.00	25.23	2 800	0 0	0 0
29 Oct	1387.40	54.35 ₹ 21,740	0 0.00	3.04	0 0	0 0	0 0

For United Spirits Limited - strike price 1350 expiring on 30DEC2025

Delta for 1350 PE is -0.06

Historical price for 1350 PE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was 21.60, the open interest changed by 4 which increased total open position to 120

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 2.8, which was -0.25 lower than the previous day. The implied volatity was 22.06, the open interest changed by -8 which decreased total open position to 117

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was 21.78, the open interest changed by -21 which decreased total open position to 125

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 3.4, which was -0.6 lower than the previous day. The implied volatity was 21.69, the open interest changed by -2 which decreased total open position to 148

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 4, which was 1.75 higher than the previous day. The implied volatity was 21.57, the open interest changed by 9 which increased total open position to 149

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 2.25, which was -3.6 lower than the previous day. The implied volatity was 20.79, the open interest changed by -6 which decreased total open position to 140

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 5.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 5.65, which was 1.45 higher than the previous day. The implied volatity was 20.00, the open interest changed by 6 which increased total open position to 147

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 4.2, which was 0.75 higher than the previous day. The implied volatity was 21.39, the open interest changed by 12 which increased total open position to 141

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 21.01, the open interest changed by -4 which decreased total open position to 130

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 3.3, which was -1.95 lower than the previous day. The implied volatity was 20.08, the open interest changed by 7 which increased total open position to 134

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 5, which was 1.05 higher than the previous day. The implied volatity was 21.21, the open interest changed by -1 which decreased total open position to 127

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 3.75, which was -3.9 lower than the previous day. The implied volatity was 21.53, the open interest changed by 12 which increased total open position to 128

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 7.55, which was 0.05 higher than the previous day. The implied volatity was 21.35, the open interest changed by 11 which increased total open position to 114

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 7.7, which was -0.75 lower than the previous day. The implied volatity was 20.98, the open interest changed by 25 which increased total open position to 103

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 8.45, which was -2 lower than the previous day. The implied volatity was 20.72, the open interest changed by 26 which increased total open position to 79

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 10.45, which was -1.45 lower than the previous day. The implied volatity was 21.44, the open interest changed by -2 which decreased total open position to 54

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 11.75, which was 2.15 higher than the previous day. The implied volatity was 20.78, the open interest changed by 25 which increased total open position to 58

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 10.05, which was -4.45 lower than the previous day. The implied volatity was 21.71, the open interest changed by 2 which increased total open position to 32

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 29

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 14.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 14.5, which was -1.25 lower than the previous day. The implied volatity was 21.99, the open interest changed by 2 which increased total open position to 28

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 15.75, which was 1.25 higher than the previous day. The implied volatity was 21.79, the open interest changed by 6 which increased total open position to 24

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 14.5, which was -1.5 lower than the previous day. The implied volatity was 23.21, the open interest changed by 0 which decreased total open position to 18

On 6 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 16.3, which was 3.3 higher than the previous day. The implied volatity was 22.54, the open interest changed by 16 which increased total open position to 19

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 2

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 13, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 27.45, which was -26.9 lower than the previous day. The implied volatity was 25.23, 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 54.35, which was 0 lower than the previous day. The implied volatity was 3.04, 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