UNITDSPR

United Spirits Limited

1455.6 +23.70 (1.66%)

L: 1425 H: 1457.1

Back to Option Chain

Historical option data for UNITDSPR
05 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 1450 CE
Delta: 0.60 Vega: 1.47 Theta: -0.70 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1455.60	31.8 ₹ 12,720	7.8 3120.00	15.87	1,115 4,46,000	43 17,200	1,011 4,04,400
4 Dec	1431.90	23.7 ₹ 9,480	4.1 1640.00	18.70	469 1,87,600	4 1,600	972 3,88,800
3 Dec	1421.30	19.85 ₹ 7,940	-8.95 -3580.00	18.62	522 2,08,800	40 16,000	968 3,87,200
2 Dec	1440.90	28.95 ₹ 11,580	-4.2 -1680.00	17.11	603 2,41,200	64 25,600	926 3,70,400
1 Dec	1447.10	33 ₹ 13,200	-2.15 -860.00	16.58	532 2,12,800	21 8,400	866 3,46,400
28 Nov	1451.60	34.5 ₹ 13,800	-0.75 -300.00	15.87	669 2,67,600	47 18,800	845 3,38,000
27 Nov	1445.80	34.6 ₹ 13,840	-6.75 -2700.00	17.91	1,180 4,72,000	6 2,400	798 3,19,200

26 Nov	1459.50	42.05 ₹ 16,820	13.75 5500.00	15.73	2,290 9,16,000	131 52,400	793 3,17,200
25 Nov	1430.40	27.9 ₹ 11,160	-2.35 -940.00	17.74	408 1,63,200	12 4,800	663 2,65,200
24 Nov	1431.20	29.4 ₹ 11,760	1.7 680.00	18.74	484 1,93,600	42 16,800	652 2,60,800
21 Nov	1427.10	27.55 ₹ 11,020	2.25 900.00	17.23	552 2,20,800	241 96,400	610 2,44,000
20 Nov	1416.20	25.6 ₹ 10,240	-1.05 -420.00	17.11	267 1,06,800	113 45,200	364 1,45,600
19 Nov	1411.70	26.95 ₹ 10,780	-9.85 -3940.00	19.79	280 1,12,000	188 75,200	251 1,00,400
18 Nov	1434.70	34 ₹ 13,600	-6.05 -2420.00	19.21	25 10,000	4 1,600	62 24,800
17 Nov	1434.90	40.05 ₹ 16,020	-1.85 -740.00	19.60	28 11,200	0 0	58 23,200
14 Nov	1429.40	47.3 ₹ 18,920	10.8 4320.00	23.80	73 29,200	23 9,200	56 22,400
13 Nov	1420.80	36 ₹ 14,400	-8.8 -3520.00	20.37	21 8,400	11 4,400	32 12,800
12 Nov	1435.60	47.05 ₹ 18,820	12.1 4840.00	22.12	43 17,200	-12 -4,800	21 8,400
11 Nov	1414.50	34.95 ₹ 13,980	-18 -7200.00	20.35	27 10,800	25 10,000	34 13,600
10 Nov	1409.50	52.95 ₹ 21,180	19.85 7940.00	-	0 0	0 0	0 0
7 Nov	1429.10	52.95 ₹ 21,180	19.85 7940.00	-	0 0	0 0	0 0
6 Nov	1416.50	52.95 ₹ 21,180	19.85 7940.00	-	0 0	0 0	0 0
4 Nov	1450.90	52.95 ₹ 21,180	19.85 7940.00	-	0 0	0 0	0 0
3 Nov	1447.60	52.95 ₹ 21,180	19.85 7940.00	-	0 0	0 0	0 0
31 Oct	1431.40	52.95 ₹ 21,180	19.85 7940.00	-	3 1,200	-1 -400	8 3,200
30 Oct	1394.60	33.1 ₹ 13,240	0 0.00	19.68	2 800	1 400	9 3,600
29 Oct	1387.40	33.1 ₹ 13,240	2 800.00	21.54	8 3,200	0 0	0 0

For United Spirits Limited - strike price 1450 expiring on 30DEC2025

Delta for 1450 CE is 0.60

Historical price for 1450 CE is as follows

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 31.8, which was 7.8 higher than the previous day. The implied volatity was 15.87, the open interest changed by 43 which increased total open position to 1011

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 23.7, which was 4.1 higher than the previous day. The implied volatity was 18.70, the open interest changed by 4 which increased total open position to 972

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 19.85, which was -8.95 lower than the previous day. The implied volatity was 18.62, the open interest changed by 40 which increased total open position to 968

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 28.95, which was -4.2 lower than the previous day. The implied volatity was 17.11, the open interest changed by 64 which increased total open position to 926

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 33, which was -2.15 lower than the previous day. The implied volatity was 16.58, the open interest changed by 21 which increased total open position to 866

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 34.5, which was -0.75 lower than the previous day. The implied volatity was 15.87, the open interest changed by 47 which increased total open position to 845

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 34.6, which was -6.75 lower than the previous day. The implied volatity was 17.91, the open interest changed by 6 which increased total open position to 798

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 42.05, which was 13.75 higher than the previous day. The implied volatity was 15.73, the open interest changed by 131 which increased total open position to 793

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 27.9, which was -2.35 lower than the previous day. The implied volatity was 17.74, the open interest changed by 12 which increased total open position to 663

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 29.4, which was 1.7 higher than the previous day. The implied volatity was 18.74, the open interest changed by 42 which increased total open position to 652

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 27.55, which was 2.25 higher than the previous day. The implied volatity was 17.23, the open interest changed by 241 which increased total open position to 610

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 25.6, which was -1.05 lower than the previous day. The implied volatity was 17.11, the open interest changed by 113 which increased total open position to 364

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 26.95, which was -9.85 lower than the previous day. The implied volatity was 19.79, the open interest changed by 188 which increased total open position to 251

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 34, which was -6.05 lower than the previous day. The implied volatity was 19.21, the open interest changed by 4 which increased total open position to 62

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 40.05, which was -1.85 lower than the previous day. The implied volatity was 19.60, the open interest changed by 0 which decreased total open position to 58

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 47.3, which was 10.8 higher than the previous day. The implied volatity was 23.80, the open interest changed by 23 which increased total open position to 56

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 36, which was -8.8 lower than the previous day. The implied volatity was 20.37, the open interest changed by 11 which increased total open position to 32

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 47.05, which was 12.1 higher than the previous day. The implied volatity was 22.12, the open interest changed by -12 which decreased total open position to 21

On 11 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 34.95, which was -18 lower than the previous day. The implied volatity was 20.35, the open interest changed by 25 which increased total open position to 34

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 52.95, which was 19.85 higher 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 52.95, which was 19.85 higher 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 52.95, which was 19.85 higher 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 52.95, which was 19.85 higher 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 52.95, which was 19.85 higher 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 52.95, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 33.1, which was 0 lower than the previous day. The implied volatity was 19.68, the open interest changed by 1 which increased total open position to 9

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 33.1, which was 2 higher than the previous day. The implied volatity was 21.54, the open interest changed by 0 which decreased total open position to 0

UNITDSPR 30DEC2025 1450 PE
Delta: -0.41 Vega: 1.48 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1455.60	22.55 ₹ 9,020	-10.95 -4380.00	19.29	123 49,200	23 9,200	401 1,60,400
4 Dec	1431.90	33.45 ₹ 13,380	-7.65 -3060.00	18.33	27 10,800	6 2,400	378 1,51,200
3 Dec	1421.30	40.95 ₹ 16,380	9.5 3800.00	19.15	36 14,400	-20 -8,000	372 1,48,800
2 Dec	1440.90	30.8 ₹ 12,320	5 2000.00	20.40	152 60,800	-20 -8,000	394 1,57,600
1 Dec	1447.10	26.05 ₹ 10,420	-0.5 -200.00	19.34	150 60,000	15 6,000	413 1,65,200
28 Nov	1451.60	26.45 ₹ 10,580	-4.7 -1880.00	19.27	227 90,800	22 8,800	397 1,58,800
27 Nov	1445.80	30.55 ₹ 12,220	5.45 2180.00	19.66	478 1,91,200	45 18,000	376 1,50,400
26 Nov	1459.50	24 ₹ 9,600	-19.95 -7980.00	19.90	691 2,76,400	330 1,32,000	331 1,32,400
25 Nov	1430.40	43.95 ₹ 17,580	-16.05 -6420.00	22.73	2 800	0 0	1 400
24 Nov	1431.20	60 ₹ 24,000	-54.1 -21640.00	-	0 0	1 400	0 0
21 Nov	1427.10	60 ₹ 24,000	-54.1 -21640.00	29.55	1 400	0 0	0 0
20 Nov	1416.20	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
19 Nov	1411.70	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
18 Nov	1434.70	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
17 Nov	1434.90	114.1 ₹ 45,640	0 0.00	0.22	0 0	0 0	0 0
14 Nov	1429.40	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
13 Nov	1420.80	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
12 Nov	1435.60	114.1 ₹ 45,640	0 0.00	0.16	0 0	0 0	0 0
11 Nov	1414.50	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
10 Nov	1409.50	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
6 Nov	1416.50	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
4 Nov	1450.90	114.1 ₹ 45,640	0 0.00	1.16	0 0	0 0	0 0
3 Nov	1447.60	114.1 ₹ 45,640	0 0.00	0.97	0 0	0 0	0 0
31 Oct	1431.40	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	114.1 ₹ 45,640	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1450 expiring on 30DEC2025

Delta for 1450 PE is -0.41

Historical price for 1450 PE is as follows

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 22.55, which was -10.95 lower than the previous day. The implied volatity was 19.29, the open interest changed by 23 which increased total open position to 401

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 33.45, which was -7.65 lower than the previous day. The implied volatity was 18.33, the open interest changed by 6 which increased total open position to 378

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 40.95, which was 9.5 higher than the previous day. The implied volatity was 19.15, the open interest changed by -20 which decreased total open position to 372

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 30.8, which was 5 higher than the previous day. The implied volatity was 20.40, the open interest changed by -20 which decreased total open position to 394

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 26.05, which was -0.5 lower than the previous day. The implied volatity was 19.34, the open interest changed by 15 which increased total open position to 413

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 26.45, which was -4.7 lower than the previous day. The implied volatity was 19.27, the open interest changed by 22 which increased total open position to 397

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 30.55, which was 5.45 higher than the previous day. The implied volatity was 19.66, the open interest changed by 45 which increased total open position to 376

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 24, which was -19.95 lower than the previous day. The implied volatity was 19.90, the open interest changed by 330 which increased total open position to 331

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 43.95, which was -16.05 lower than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 1

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 60, which was -54.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 60, which was -54.1 lower than the previous day. The implied volatity was 29.55, 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 114.1, 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 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 114.1, 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 114.1, 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 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 114.1, which was 0 lower than the previous day. The implied volatity was 0.22, 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 114.1, 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 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 114.1, 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 114.1, which was 0 lower than the previous day. The implied volatity was 0.16, 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 114.1, 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 114.1, 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 114.1, 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 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 114.1, 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 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 114.1, which was 0 lower than the previous day. The implied volatity was 1.16, 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 114.1, which was 0 lower than the previous day. The implied volatity was 0.97, 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 114.1, 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 114.1, 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 114.1, 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

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