UNITDSPR

United Spirits Limited

1436.5 +1.10 (0.08%)

L: 1429 H: 1445

Back to Option Chain

Historical option data for UNITDSPR
10 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 1430 CE
Delta: 0.61 Vega: 1.29 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1436.50	30.3 ₹ 12,120	-0.75 -300.00	16.61	227 90,800	25 10,000	491 1,96,400
9 Dec	1435.40	31.15 ₹ 12,460	1.85 740.00	17.54	530 2,12,000	49 19,600	468 1,87,200
8 Dec	1429.40	30.1 ₹ 12,040	-14.3 -5720.00	17.91	218 87,200	40 16,000	418 1,67,200
5 Dec	1455.60	43.7 ₹ 17,480	9.7 3880.00	15.09	227 90,800	-7 -2,800	379 1,51,600
4 Dec	1431.90	33.45 ₹ 13,380	5.3 2120.00	18.74	336 1,34,400	19 7,600	388 1,55,200
3 Dec	1421.30	27.5 ₹ 11,000	-12.15 -4860.00	18.01	460 1,84,000	89 35,600	362 1,44,800
2 Dec	1440.90	39.8 ₹ 15,920	-1.2 -480.00	16.82	52 20,800	5 2,000	273 1,09,200
1 Dec	1447.10	41 ₹ 16,400	-5.65 -2260.00	13.61	17 6,800	1 400	268 1,07,200
28 Nov	1451.60	47.15 ₹ 18,860	0.85 340.00	16.01	22 8,800	-1 -400	268 1,07,200
27 Nov	1445.80	45.25 ₹ 18,100	-8.65 -3460.00	17.43	58 23,200	2 800	269 1,07,600
26 Nov	1459.50	54.25 ₹ 21,700	15.8 6320.00	14.76	609 2,43,600	-41 -16,400	273 1,09,200
25 Nov	1430.40	37.65 ₹ 15,060	-2.95 -1180.00	17.63	465 1,86,000	88 35,200	315 1,26,000

24 Nov	1431.20	39 ₹ 15,600	1.4 560.00	18.64	418 1,67,200	123 49,200	228 91,200
21 Nov	1427.10	36.2 ₹ 14,480	2.65 1060.00	16.65	114 45,600	40 16,000	105 42,000
20 Nov	1416.20	33.95 ₹ 13,580	-0.55 -220.00	16.64	63 25,200	35 14,000	66 26,400
19 Nov	1411.70	34.5 ₹ 13,800	-15.7 -6280.00	19.56	32 12,800	16 6,400	30 12,000
18 Nov	1434.70	50.2 ₹ 20,080	-0.25 -100.00	22.51	4 1,600	2 800	13 5,200
17 Nov	1434.90	50.45 ₹ 20,180	1.2 480.00	19.45	9 3,600	8 3,200	10 4,000
14 Nov	1429.40	49.25 ₹ 19,700	16.35 6540.00	19.41	2 800	0 0	2 800
13 Nov	1420.80	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
12 Nov	1435.60	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
11 Nov	1414.50	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
10 Nov	1409.50	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
7 Nov	1429.10	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
6 Nov	1416.50	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
4 Nov	1450.90	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
3 Nov	1447.60	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
31 Oct	1431.40	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
30 Oct	1394.60	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	2 800	0 0
29 Oct	1387.40	32.9 ₹ 13,160	-4.25 -1700.00	18.04	2 800	0 0	0 0

For United Spirits Limited - strike price 1430 expiring on 30DEC2025

Delta for 1430 CE is 0.61

Historical price for 1430 CE is as follows

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 30.3, which was -0.75 lower than the previous day. The implied volatity was 16.61, the open interest changed by 25 which increased total open position to 491

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 31.15, which was 1.85 higher than the previous day. The implied volatity was 17.54, the open interest changed by 49 which increased total open position to 468

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 30.1, which was -14.3 lower than the previous day. The implied volatity was 17.91, the open interest changed by 40 which increased total open position to 418

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 43.7, which was 9.7 higher than the previous day. The implied volatity was 15.09, the open interest changed by -7 which decreased total open position to 379

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 33.45, which was 5.3 higher than the previous day. The implied volatity was 18.74, the open interest changed by 19 which increased total open position to 388

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 27.5, which was -12.15 lower than the previous day. The implied volatity was 18.01, the open interest changed by 89 which increased total open position to 362

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 39.8, which was -1.2 lower than the previous day. The implied volatity was 16.82, the open interest changed by 5 which increased total open position to 273

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 41, which was -5.65 lower than the previous day. The implied volatity was 13.61, the open interest changed by 1 which increased total open position to 268

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 47.15, which was 0.85 higher than the previous day. The implied volatity was 16.01, the open interest changed by -1 which decreased total open position to 268

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 45.25, which was -8.65 lower than the previous day. The implied volatity was 17.43, the open interest changed by 2 which increased total open position to 269

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 54.25, which was 15.8 higher than the previous day. The implied volatity was 14.76, the open interest changed by -41 which decreased total open position to 273

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 37.65, which was -2.95 lower than the previous day. The implied volatity was 17.63, the open interest changed by 88 which increased total open position to 315

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 39, which was 1.4 higher than the previous day. The implied volatity was 18.64, the open interest changed by 123 which increased total open position to 228

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 36.2, which was 2.65 higher than the previous day. The implied volatity was 16.65, the open interest changed by 40 which increased total open position to 105

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 33.95, which was -0.55 lower than the previous day. The implied volatity was 16.64, the open interest changed by 35 which increased total open position to 66

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 34.5, which was -15.7 lower than the previous day. The implied volatity was 19.56, the open interest changed by 16 which increased total open position to 30

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 50.2, which was -0.25 lower than the previous day. The implied volatity was 22.51, the open interest changed by 2 which increased total open position to 13

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 50.45, which was 1.2 higher than the previous day. The implied volatity was 19.45, the open interest changed by 8 which increased total open position to 10

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 49.25, which was 16.35 higher than the previous day. The implied volatity was 19.41, the open interest changed by 0 which decreased total open position to 2

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 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 32.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 32.9, which was -4.25 lower than the previous day. The implied volatity was 18.04, the open interest changed by 0 which decreased total open position to 0

UNITDSPR 30DEC2025 1430 PE
Delta: -0.40 Vega: 1.30 Theta: -0.48 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1436.50	19.9 ₹ 7,960	-0.4 -160.00	19.94	105 42,000	9 3,600	325 1,30,000
9 Dec	1435.40	20 ₹ 8,000	-4.85 -1940.00	19.08	84 33,600	10 4,000	316 1,26,400
8 Dec	1429.40	24.3 ₹ 9,720	10.1 4040.00	20.65	110 44,000	-2 -800	309 1,23,600
5 Dec	1455.60	14.8 ₹ 5,920	-8.55 -3420.00	19.13	191 76,400	21 8,400	311 1,24,400
4 Dec	1431.90	22.9 ₹ 9,160	-7.3 -2920.00	18.07	95 38,000	25 10,000	291 1,16,400
3 Dec	1421.30	30.75 ₹ 12,300	8.45 3380.00	19.82	197 78,800	-26 -10,400	260 1,04,000
2 Dec	1440.90	22.05 ₹ 8,820	4.2 1680.00	20.46	132 52,800	-4 -1,600	286 1,14,400
1 Dec	1447.10	17.5 ₹ 7,000	-0.7 -280.00	18.98	52 20,800	5 2,000	291 1,16,400
28 Nov	1451.60	18 ₹ 7,200	-4.4 -1760.00	18.91	46 18,400	2 800	287 1,14,800
27 Nov	1445.80	21.75 ₹ 8,700	3.95 1580.00	19.52	123 49,200	30 12,000	286 1,14,400
26 Nov	1459.50	17 ₹ 6,800	-12.1 -4840.00	19.95	284 1,13,600	5 2,000	256 1,02,400
25 Nov	1430.40	29.35 ₹ 11,740	1.15 460.00	20.07	217 86,800	124 49,600	253 1,01,200
24 Nov	1431.20	29.4 ₹ 11,760	-3.55 -1420.00	19.45	161 64,400	96 38,400	127 50,800
21 Nov	1427.10	32.15 ₹ 12,860	-3.45 -1380.00	20.00	46 18,400	7 2,800	31 12,400
20 Nov	1416.20	35.6 ₹ 14,240	-5.05 -2020.00	20.46	25 10,000	17 6,800	23 9,200
19 Nov	1411.70	40.65 ₹ 16,260	-59.65 -23860.00	20.48	9 3,600	6 2,400	6 2,400
18 Nov	1434.70	100.3 ₹ 40,120	0 0.00	0.86	0 0	0 0	0 0
17 Nov	1434.90	100.3 ₹ 40,120	0 0.00	1.34	0 0	0 0	0 0
14 Nov	1429.40	100.3 ₹ 40,120	0 0.00	1.11	0 0	0 0	0 0
13 Nov	1420.80	100.3 ₹ 40,120	0 0.00	0.45	0 0	0 0	0 0
12 Nov	1435.60	100.3 ₹ 40,120	0 0.00	1.23	0 0	0 0	0 0
11 Nov	1414.50	100.3 ₹ 40,120	0 0.00	0.27	0 0	0 0	0 0
10 Nov	1409.50	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	100.3 ₹ 40,120	0 0.00	1.03	0 0	0 0	0 0
6 Nov	1416.50	100.3 ₹ 40,120	0 0.00	0.63	0 0	0 0	0 0
4 Nov	1450.90	100.3 ₹ 40,120	0 0.00	2.16	0 0	0 0	0 0
3 Nov	1447.60	100.3 ₹ 40,120	0 0.00	1.97	0 0	0 0	0 0
31 Oct	1431.40	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1430 expiring on 30DEC2025

Delta for 1430 PE is -0.40

Historical price for 1430 PE is as follows

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 19.9, which was -0.4 lower than the previous day. The implied volatity was 19.94, the open interest changed by 9 which increased total open position to 325

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 20, which was -4.85 lower than the previous day. The implied volatity was 19.08, the open interest changed by 10 which increased total open position to 316

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 24.3, which was 10.1 higher than the previous day. The implied volatity was 20.65, the open interest changed by -2 which decreased total open position to 309

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 14.8, which was -8.55 lower than the previous day. The implied volatity was 19.13, the open interest changed by 21 which increased total open position to 311

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 22.9, which was -7.3 lower than the previous day. The implied volatity was 18.07, the open interest changed by 25 which increased total open position to 291

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 30.75, which was 8.45 higher than the previous day. The implied volatity was 19.82, the open interest changed by -26 which decreased total open position to 260

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 22.05, which was 4.2 higher than the previous day. The implied volatity was 20.46, the open interest changed by -4 which decreased total open position to 286

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 17.5, which was -0.7 lower than the previous day. The implied volatity was 18.98, the open interest changed by 5 which increased total open position to 291

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 18, which was -4.4 lower than the previous day. The implied volatity was 18.91, the open interest changed by 2 which increased total open position to 287

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 21.75, which was 3.95 higher than the previous day. The implied volatity was 19.52, the open interest changed by 30 which increased total open position to 286

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 17, which was -12.1 lower than the previous day. The implied volatity was 19.95, the open interest changed by 5 which increased total open position to 256

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 29.35, which was 1.15 higher than the previous day. The implied volatity was 20.07, the open interest changed by 124 which increased total open position to 253

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 29.4, which was -3.55 lower than the previous day. The implied volatity was 19.45, the open interest changed by 96 which increased total open position to 127

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 32.15, which was -3.45 lower than the previous day. The implied volatity was 20.00, the open interest changed by 7 which increased total open position to 31

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 35.6, which was -5.05 lower than the previous day. The implied volatity was 20.46, the open interest changed by 17 which increased total open position to 23

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 40.65, which was -59.65 lower than the previous day. The implied volatity was 20.48, the open interest changed by 6 which increased total open position to 6

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 100.3, which was 0 lower than the previous day. The implied volatity was 0.86, 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 100.3, which was 0 lower than the previous day. The implied volatity was 1.34, 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 100.3, which was 0 lower than the previous day. The implied volatity was 1.11, 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 100.3, which was 0 lower than the previous day. The implied volatity was 0.45, 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 100.3, which was 0 lower than the previous day. The implied volatity was 1.23, 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 100.3, which was 0 lower than the previous day. The implied volatity was 0.27, 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 100.3, 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 100.3, which was 0 lower than the previous day. The implied volatity was 1.03, 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 100.3, which was 0 lower than the previous day. The implied volatity was 0.63, 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 100.3, which was 0 lower than the previous day. The implied volatity was 2.16, 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 100.3, 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 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 100.3, 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 100.3, 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 100.3, 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

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