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 1410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	44.6 ₹ 17,840	-14.65 -5860.00	-	0 0	0 0	29 11,600
11 Dec	1437.20	44.6 ₹ 17,840	-14.65 -5860.00	-	0 0	0 0	29 11,600
10 Dec	1436.50	44.6 ₹ 17,840	-14.65 -5860.00	-	0 0	0 0	29 11,600
9 Dec	1435.40	44.6 ₹ 17,840	-14.65 -5860.00	18.12	46 18,400	-4 -1,600	29 11,600
8 Dec	1429.40	59.25 ₹ 23,700	13.15 5260.00	-	0 0	0 0	33 13,200
5 Dec	1455.60	59.25 ₹ 23,700	13.15 5260.00	15.25	2 800	-1 -400	34 13,600
4 Dec	1431.90	46.1 ₹ 18,440	-7.8 -3120.00	19.29	11 4,400	0 0	36 14,400
3 Dec	1421.30	53.9 ₹ 21,560	-13.65 -5460.00	-	0 0	0 0	0 0
2 Dec	1440.90	53.9 ₹ 21,560	-13.65 -5460.00	-	0 0	-1 -400	0 0
1 Dec	1447.10	53.9 ₹ 21,560	-13.65 -5460.00	11.16	4 1,600	-2 -800	35 14,000
28 Nov	1451.60	70.6 ₹ 28,240	20.6 8240.00	-	0 0	0 0	0 0
27 Nov	1445.80	70.6 ₹ 28,240	20.6 8240.00	-	0 0	-1 -400	0 0
26 Nov	1459.50	70.6 ₹ 28,240	20.6 8240.00	15.33	17 6,800	0 0	38 15,200
25 Nov	1430.40	50 ₹ 20,000	-2.15 -860.00	17.87	4 1,600	-1 -400	39 15,600
24 Nov	1431.20	52.15 ₹ 20,860	3.9 1560.00	19.55	4 1,600	0 0	39 15,600
21 Nov	1427.10	48.4 ₹ 19,360	1.3 520.00	16.94	83 33,200	25 10,000	39 15,600
20 Nov	1416.20	47.1 ₹ 18,840	0.1 40.00	17.72	19 7,600	4 1,600	14 5,600
19 Nov	1411.70	47 ₹ 18,800	-24.75 -9900.00	20.57	13 5,200	8 3,200	9 3,600
18 Nov	1434.70	71.75 ₹ 28,700	27.75 11100.00	-	0 0	0 0	0 0
17 Nov	1434.90	71.75 ₹ 28,700	27.75 11100.00	-	0 0	0 0	0 0
14 Nov	1429.40	71.75 ₹ 28,700	27.75 11100.00	-	0 0	1 400	0 0
13 Nov	1420.80	71.75 ₹ 28,700	27.75 11100.00	-	1 400	0 0	0 0
12 Nov	1435.60	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
11 Nov	1414.50	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
10 Nov	1409.50	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
6 Nov	1416.50	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
4 Nov	1450.90	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
3 Nov	1447.60	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
31 Oct	1431.40	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0

29 Oct	1387.40	44 ₹ 17,600	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1410 expiring on 30DEC2025

Delta for 1410 CE is -

Historical price for 1410 CE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 44.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 44.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 44.6, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 44.6, which was -14.65 lower than the previous day. The implied volatity was 18.12, the open interest changed by -4 which decreased total open position to 29

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 59.25, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 59.25, which was 13.15 higher than the previous day. The implied volatity was 15.25, the open interest changed by -1 which decreased total open position to 34

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 46.1, which was -7.8 lower than the previous day. The implied volatity was 19.29, the open interest changed by 0 which decreased total open position to 36

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 53.9, which was -13.65 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 53.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 53.9, which was -13.65 lower than the previous day. The implied volatity was 11.16, the open interest changed by -2 which decreased total open position to 35

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 70.6, which was 20.6 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 70.6, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 70.6, which was 20.6 higher than the previous day. The implied volatity was 15.33, the open interest changed by 0 which decreased total open position to 38

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 50, which was -2.15 lower than the previous day. The implied volatity was 17.87, the open interest changed by -1 which decreased total open position to 39

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 52.15, which was 3.9 higher than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 39

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 48.4, which was 1.3 higher than the previous day. The implied volatity was 16.94, the open interest changed by 25 which increased total open position to 39

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 47.1, which was 0.1 higher than the previous day. The implied volatity was 17.72, the open interest changed by 4 which increased total open position to 14

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 47, which was -24.75 lower than the previous day. The implied volatity was 20.57, the open interest changed by 8 which increased total open position to 9

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 71.75, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 71.75, which was 27.75 higher than the previous day. The implied volatity was -, 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 71.75, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 71.75, which was 27.75 higher 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 44, 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 44, 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 44, 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 44, 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 44, 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 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 44, 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 44, 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 44, 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 44, 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 44, 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 1410 PE
Delta: -0.24 Vega: 0.99 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	8.25 ₹ 3,300	-1.75 -700.00	18.32	30 12,000	6 2,400	308 1,23,200
11 Dec	1437.20	10 ₹ 4,000	-2.45 -980.00	18.26	38 15,200	4 1,600	302 1,20,800
10 Dec	1436.50	13 ₹ 5,200	-0.35 -140.00	20.24	57 22,800	2 800	298 1,19,200
9 Dec	1435.40	12.9 ₹ 5,160	-3.5 -1400.00	19.30	79 31,600	-26 -10,400	296 1,18,400
8 Dec	1429.40	16.15 ₹ 6,460	7 2800.00	20.54	47 18,800	4 1,600	322 1,28,800
5 Dec	1455.60	9.35 ₹ 3,740	-4.9 -1960.00	19.20	29 11,600	2 800	318 1,27,200
4 Dec	1431.90	14.25 ₹ 5,700	-6.45 -2580.00	17.52	38 15,200	-5 -2,000	317 1,26,800
3 Dec	1421.30	20.45 ₹ 8,180	5.9 2360.00	19.05	49 19,600	-3 -1,200	322 1,28,800
2 Dec	1440.90	14.55 ₹ 5,820	1.05 420.00	20.08	76 30,400	9 3,600	325 1,30,000
1 Dec	1447.10	13.5 ₹ 5,400	1.35 540.00	20.56	17 6,800	5 2,000	316 1,26,400
28 Nov	1451.60	12.1 ₹ 4,840	-3.7 -1480.00	18.99	48 19,200	5 2,000	315 1,26,000
27 Nov	1445.80	15.45 ₹ 6,180	3.15 1260.00	19.83	61 24,400	12 4,800	310 1,24,000
26 Nov	1459.50	12.15 ₹ 4,860	-8.7 -3480.00	20.41	81 32,400	13 5,200	298 1,19,200
25 Nov	1430.40	21.15 ₹ 8,460	1.1 440.00	20.04	314 1,25,600	231 92,400	286 1,14,400
24 Nov	1431.20	20 ₹ 8,000	-4.4 -1760.00	18.76	55 22,000	23 9,200	54 21,600
21 Nov	1427.10	24.25 ₹ 9,700	-0.15 -60.00	20.31	53 21,200	22 8,800	31 12,400
20 Nov	1416.20	24.4 ₹ 9,760	-63 -25200.00	19.17	16 6,400	11 4,400	11 4,400
19 Nov	1411.70	87.4 ₹ 34,960	0 0.00	1.05	0 0	0 0	0 0
18 Nov	1434.70	87.4 ₹ 34,960	0 0.00	1.97	0 0	0 0	0 0
17 Nov	1434.90	87.4 ₹ 34,960	0 0.00	2.49	0 0	0 0	0 0
14 Nov	1429.40	87.4 ₹ 34,960	0 0.00	2.14	0 0	0 0	0 0
13 Nov	1420.80	87.4 ₹ 34,960	0 0.00	1.53	0 0	0 0	0 0
12 Nov	1435.60	87.4 ₹ 34,960	0 0.00	2.32	0 0	0 0	0 0
11 Nov	1414.50	87.4 ₹ 34,960	0 0.00	1.33	0 0	0 0	0 0
10 Nov	1409.50	87.4 ₹ 34,960	0 0.00	1.05	0 0	0 0	0 0
7 Nov	1429.10	87.4 ₹ 34,960	0 0.00	2.04	0 0	0 0	0 0
6 Nov	1416.50	87.4 ₹ 34,960	0 0.00	1.62	0 0	0 0	0 0
4 Nov	1450.90	87.4 ₹ 34,960	0 0.00	3.16	0 0	0 0	0 0
3 Nov	1447.60	87.4 ₹ 34,960	0 0.00	2.95	0 0	0 0	0 0
31 Oct	1431.40	87.4 ₹ 34,960	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	87.4 ₹ 34,960	0 0.00	0.68	0 0	0 0	0 0
29 Oct	1387.40	87.4 ₹ 34,960	0 0.00	0.09	0 0	0 0	0 0

For United Spirits Limited - strike price 1410 expiring on 30DEC2025

Delta for 1410 PE is -0.24

Historical price for 1410 PE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 8.25, which was -1.75 lower than the previous day. The implied volatity was 18.32, the open interest changed by 6 which increased total open position to 308

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 10, which was -2.45 lower than the previous day. The implied volatity was 18.26, the open interest changed by 4 which increased total open position to 302

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 13, which was -0.35 lower than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 298

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 12.9, which was -3.5 lower than the previous day. The implied volatity was 19.30, the open interest changed by -26 which decreased total open position to 296

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 16.15, which was 7 higher than the previous day. The implied volatity was 20.54, the open interest changed by 4 which increased total open position to 322

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 9.35, which was -4.9 lower than the previous day. The implied volatity was 19.20, the open interest changed by 2 which increased total open position to 318

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 14.25, which was -6.45 lower than the previous day. The implied volatity was 17.52, the open interest changed by -5 which decreased total open position to 317

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 20.45, which was 5.9 higher than the previous day. The implied volatity was 19.05, the open interest changed by -3 which decreased total open position to 322

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 14.55, which was 1.05 higher than the previous day. The implied volatity was 20.08, the open interest changed by 9 which increased total open position to 325

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 13.5, which was 1.35 higher than the previous day. The implied volatity was 20.56, the open interest changed by 5 which increased total open position to 316

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 12.1, which was -3.7 lower than the previous day. The implied volatity was 18.99, the open interest changed by 5 which increased total open position to 315

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 15.45, which was 3.15 higher than the previous day. The implied volatity was 19.83, the open interest changed by 12 which increased total open position to 310

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 12.15, which was -8.7 lower than the previous day. The implied volatity was 20.41, the open interest changed by 13 which increased total open position to 298

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 21.15, which was 1.1 higher than the previous day. The implied volatity was 20.04, the open interest changed by 231 which increased total open position to 286

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 20, which was -4.4 lower than the previous day. The implied volatity was 18.76, the open interest changed by 23 which increased total open position to 54

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 24.25, which was -0.15 lower than the previous day. The implied volatity was 20.31, the open interest changed by 22 which increased total open position to 31

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 24.4, which was -63 lower than the previous day. The implied volatity was 19.17, the open interest changed by 11 which increased total open position to 11

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 87.4, which was 0 lower than the previous day. The implied volatity was 1.05, 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 87.4, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 87.4, which was 0 lower than the previous day. The implied volatity was 2.49, 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 87.4, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 87.4, which was 0 lower than the previous day. The implied volatity was 1.53, 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 87.4, which was 0 lower than the previous day. The implied volatity was 2.32, 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 87.4, which was 0 lower than the previous day. The implied volatity was 1.33, 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 87.4, which was 0 lower than the previous day. The implied volatity was 1.05, 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 87.4, which was 0 lower than the previous day. The implied volatity was 2.04, 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 87.4, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 87.4, which was 0 lower than the previous day. The implied volatity was 3.16, 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 87.4, which was 0 lower than the previous day. The implied volatity was 2.95, 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 87.4, 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 87.4, which was 0 lower than the previous day. The implied volatity was 0.68, 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 87.4, which was 0 lower than the previous day. The implied volatity was 0.09, 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