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 1460 CE
Delta: 0.40 Vega: 1.33 Theta: -0.72 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	17.1 ₹ 6,840	0.45 180.00	17.76	475 1,90,000	-61 -24,400	649 2,59,600
8 Dec	1429.40	16.9 ₹ 6,760	-10.65 -4260.00	18.25	1,363 5,45,200	139 55,600	710 2,84,000
5 Dec	1455.60	26.5 ₹ 10,600	6.4 2560.00	16.14	1,163 4,65,200	-148 -59,200	581 2,32,400
4 Dec	1431.90	20.05 ₹ 8,020	3.85 1540.00	18.96	400 1,60,000	-72 -28,800	728 2,91,200
3 Dec	1421.30	16.3 ₹ 6,520	-8.05 -3220.00	18.60	431 1,72,400	66 26,400	799 3,19,600
2 Dec	1440.90	24.3 ₹ 9,720	-3.25 -1300.00	17.19	740 2,96,000	102 40,800	735 2,94,000
1 Dec	1447.10	28.5 ₹ 11,400	-1.4 -560.00	17.04	540 2,16,000	-57 -22,800	629 2,51,600
28 Nov	1451.60	29.55 ₹ 11,820	-0.7 -280.00	16.12	777 3,10,800	21 8,400	686 2,74,400
27 Nov	1445.80	29.15 ₹ 11,660	-6.95 -2780.00	17.63	2,274 9,09,600	421 1,68,400	669 2,67,600
26 Nov	1459.50	36.7 ₹ 14,680	12.4 4960.00	16.10	996 3,98,400	47 18,800	247 98,800
25 Nov	1430.40	23.9 ₹ 9,560	-2.1 -840.00	17.88	107 42,800	25 10,000	201 80,400
24 Nov	1431.20	25.5 ₹ 10,200	1.95 780.00	18.91	168 67,200	81 32,400	176 70,400
21 Nov	1427.10	23.75 ₹ 9,500	1.8 720.00	17.41	65 26,000	36 14,400	94 37,600
20 Nov	1416.20	22.1 ₹ 8,840	-0.5 -200.00	17.34	58 23,200	35 14,000	61 24,400
19 Nov	1411.70	23.05 ₹ 9,220	-7.95 -3180.00	18.83	18 7,200	5 2,000	26 10,400
18 Nov	1434.70	31 ₹ 12,400	-3.7 -1480.00	19.90	7 2,800	2 800	20 8,000
17 Nov	1434.90	34.7 ₹ 13,880	1.1 440.00	19.28	5 2,000	0 0	15 6,000
14 Nov	1429.40	33.6 ₹ 13,440	-8 -3200.00	-	0 0	2 800	0 0
13 Nov	1420.80	33.6 ₹ 13,440	-8 -3200.00	21.25	3 1,200	2 800	15 6,000
12 Nov	1435.60	41.6 ₹ 16,640	9.55 3820.00	21.73	1 400	0 0	13 5,200
11 Nov	1414.50	32.05 ₹ 12,820	2.05 820.00	20.91	2 800	0 0	13 5,200
10 Nov	1409.50	30 ₹ 12,000	-9.2 -3680.00	20.98	12 4,800	0 0	12 4,800
7 Nov	1429.10	39.2 ₹ 15,680	-12.95 -5180.00	-	0 0	-1 -400	0 0
6 Nov	1416.50	39.2 ₹ 15,680	-12.95 -5180.00	22.60	5 2,000	0 0	13 5,200
4 Nov	1450.90	52.15 ₹ 20,860	1.4 560.00	20.07	1 400	0 0	13 5,200
3 Nov	1447.60	50.75 ₹ 20,300	3.95 1580.00	19.90	9 3,600	-2 -800	14 5,600

31 Oct	1431.40	47.15 ₹ 18,860	16.25 6500.00	-	29 11,600	12 4,800	16 6,400
30 Oct	1394.60	31.8 ₹ 12,720	-2.4 -960.00	-	0 0	4 1,600	0 0
29 Oct	1387.40	31.8 ₹ 12,720	-2.4 -960.00	22.53	4 1,600	3 1,200	3 1,200
20 Oct	1365.60	34.2 ₹ 13,680	0 0.00	3.01	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	2.64	0 0	0 0	0 0

For United Spirits Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.40

Historical price for 1460 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 17.1, which was 0.45 higher than the previous day. The implied volatity was 17.76, the open interest changed by -61 which decreased total open position to 649

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 16.9, which was -10.65 lower than the previous day. The implied volatity was 18.25, the open interest changed by 139 which increased total open position to 710

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 26.5, which was 6.4 higher than the previous day. The implied volatity was 16.14, the open interest changed by -148 which decreased total open position to 581

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 20.05, which was 3.85 higher than the previous day. The implied volatity was 18.96, the open interest changed by -72 which decreased total open position to 728

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 16.3, which was -8.05 lower than the previous day. The implied volatity was 18.60, the open interest changed by 66 which increased total open position to 799

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 24.3, which was -3.25 lower than the previous day. The implied volatity was 17.19, the open interest changed by 102 which increased total open position to 735

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 28.5, which was -1.4 lower than the previous day. The implied volatity was 17.04, the open interest changed by -57 which decreased total open position to 629

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 29.55, which was -0.7 lower than the previous day. The implied volatity was 16.12, the open interest changed by 21 which increased total open position to 686

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 29.15, which was -6.95 lower than the previous day. The implied volatity was 17.63, the open interest changed by 421 which increased total open position to 669

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 36.7, which was 12.4 higher than the previous day. The implied volatity was 16.10, the open interest changed by 47 which increased total open position to 247

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 23.9, which was -2.1 lower than the previous day. The implied volatity was 17.88, the open interest changed by 25 which increased total open position to 201

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 25.5, which was 1.95 higher than the previous day. The implied volatity was 18.91, the open interest changed by 81 which increased total open position to 176

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 23.75, which was 1.8 higher than the previous day. The implied volatity was 17.41, the open interest changed by 36 which increased total open position to 94

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 22.1, which was -0.5 lower than the previous day. The implied volatity was 17.34, the open interest changed by 35 which increased total open position to 61

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 23.05, which was -7.95 lower than the previous day. The implied volatity was 18.83, the open interest changed by 5 which increased total open position to 26

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 31, which was -3.7 lower than the previous day. The implied volatity was 19.90, the open interest changed by 2 which increased total open position to 20

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 34.7, which was 1.1 higher than the previous day. The implied volatity was 19.28, the open interest changed by 0 which decreased total open position to 15

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 33.6, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 33.6, which was -8 lower than the previous day. The implied volatity was 21.25, the open interest changed by 2 which increased total open position to 15

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 41.6, which was 9.55 higher than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 13

On 11 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 32.05, which was 2.05 higher than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 13

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 30, which was -9.2 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 12

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 39.2, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 39.2, which was -12.95 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 13

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 52.15, which was 1.4 higher than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 13

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 50.75, which was 3.95 higher than the previous day. The implied volatity was 19.90, the open interest changed by -2 which decreased total open position to 14

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 47.15, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 16

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 31.8, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 31.8, which was -2.4 lower than the previous day. The implied volatity was 22.53, the open interest changed by 3 which increased total open position to 3

On 20 Oct UNITDSPR was trading at 1365.60. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 3.01, 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 2.64, the open interest changed by 0 which decreased total open position to 0

UNITDSPR 30DEC2025 1460 PE
Delta: -0.58 Vega: 1.34 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	37.5 ₹ 15,000	-4.75 -1900.00	20.58	73 29,200	-36 -14,400	213 85,200
8 Dec	1429.40	41.55 ₹ 16,620	14.85 5940.00	21.52	226 90,400	16 6,400	252 1,00,800
5 Dec	1455.60	27.5 ₹ 11,000	-11.75 -4700.00	19.42	57 22,800	6 2,400	236 94,400
4 Dec	1431.90	39.45 ₹ 15,780	-8.95 -3580.00	18.39	32 12,800	-6 -2,400	224 89,600
3 Dec	1421.30	48.15 ₹ 19,260	11.5 4600.00	19.73	43 17,200	-19 -7,600	230 92,000
2 Dec	1440.90	36.85 ₹ 14,740	6.05 2420.00	20.96	89 35,600	-40 -16,000	251 1,00,400
1 Dec	1447.10	29.7 ₹ 11,880	-1.5 -600.00	18.67	68 27,200	-18 -7,200	297 1,18,800
28 Nov	1451.60	31.1 ₹ 12,440	-4.9 -1960.00	19.27	187 74,800	-18 -7,200	318 1,27,200
27 Nov	1445.80	35.3 ₹ 14,120	6 2400.00	19.53	482 1,92,800	202 80,800	337 1,34,800
26 Nov	1459.50	28.5 ₹ 11,400	-20.4 -8160.00	20.09	191 76,400	85 34,000	134 53,600
25 Nov	1430.40	48.9 ₹ 19,560	5.25 2100.00	22.38	21 8,400	9 3,600	50 20,000
24 Nov	1431.20	43.9 ₹ 17,560	-4.35 -1740.00	18.76	31 12,400	20 8,000	38 15,200
21 Nov	1427.10	48.75 ₹ 19,500	1.2 480.00	20.43	9 3,600	1 400	18 7,200
20 Nov	1416.20	47.55 ₹ 19,020	-4.65 -1860.00	18.03	12 4,800	-2 -800	16 6,400
19 Nov	1411.70	52.2 ₹ 20,880	-5.8 -2320.00	-	0 0	0 0	0 0
18 Nov	1434.70	52.2 ₹ 20,880	-5.8 -2320.00	22.41	1 400	0 0	18 7,200
17 Nov	1434.90	58 ₹ 23,200	3.15 1260.00	-	0 0	0 0	0 0
14 Nov	1429.40	58 ₹ 23,200	3.15 1260.00	-	0 0	0 0	0 0
13 Nov	1420.80	58 ₹ 23,200	3.15 1260.00	-	0 0	0 0	0 0
12 Nov	1435.60	58 ₹ 23,200	3.15 1260.00	-	0 0	0 0	0 0
11 Nov	1414.50	58 ₹ 23,200	3.15 1260.00	-	0 0	0 0	0 0
10 Nov	1409.50	58 ₹ 23,200	3.15 1260.00	-	0 0	0 0	0 0
7 Nov	1429.10	58 ₹ 23,200	3.15 1260.00	-	0 0	-1 -400	0 0
6 Nov	1416.50	58 ₹ 23,200	3.15 1260.00	21.99	1 400	0 0	19 7,600
4 Nov	1450.90	54.85 ₹ 21,940	2.85 1140.00	-	0 0	-2 -800	0 0
3 Nov	1447.60	54.85 ₹ 21,940	2.85 1140.00	26.40	3 1,200	-1 -400	20 8,000
31 Oct	1431.40	52 ₹ 20,800	-95.8 -38320.00	-	44 17,600	20 8,000	20 8,000
30 Oct	1394.60	147.8 ₹ 59,120	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	147.8 ₹ 59,120	0 0.00	-	0 0	0 0	0 0
20 Oct	1365.60	0 ₹ 0	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 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.58

Historical price for 1460 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 37.5, which was -4.75 lower than the previous day. The implied volatity was 20.58, the open interest changed by -36 which decreased total open position to 213

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 41.55, which was 14.85 higher than the previous day. The implied volatity was 21.52, the open interest changed by 16 which increased total open position to 252

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 27.5, which was -11.75 lower than the previous day. The implied volatity was 19.42, the open interest changed by 6 which increased total open position to 236

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 39.45, which was -8.95 lower than the previous day. The implied volatity was 18.39, the open interest changed by -6 which decreased total open position to 224

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 48.15, which was 11.5 higher than the previous day. The implied volatity was 19.73, the open interest changed by -19 which decreased total open position to 230

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 36.85, which was 6.05 higher than the previous day. The implied volatity was 20.96, the open interest changed by -40 which decreased total open position to 251

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 29.7, which was -1.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by -18 which decreased total open position to 297

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 31.1, which was -4.9 lower than the previous day. The implied volatity was 19.27, the open interest changed by -18 which decreased total open position to 318

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 35.3, which was 6 higher than the previous day. The implied volatity was 19.53, the open interest changed by 202 which increased total open position to 337

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 28.5, which was -20.4 lower than the previous day. The implied volatity was 20.09, the open interest changed by 85 which increased total open position to 134

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 48.9, which was 5.25 higher than the previous day. The implied volatity was 22.38, the open interest changed by 9 which increased total open position to 50

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 43.9, which was -4.35 lower than the previous day. The implied volatity was 18.76, the open interest changed by 20 which increased total open position to 38

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 48.75, which was 1.2 higher than the previous day. The implied volatity was 20.43, the open interest changed by 1 which increased total open position to 18

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 47.55, which was -4.65 lower than the previous day. The implied volatity was 18.03, the open interest changed by -2 which decreased total open position to 16

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 52.2, which was -5.8 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 52.2, which was -5.8 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 18

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 58, which was 3.15 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 58, which was 3.15 higher 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 58, which was 3.15 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 58, which was 3.15 higher 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 58, which was 3.15 higher 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 58, which was 3.15 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 58, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 58, which was 3.15 higher than the previous day. The implied volatity was 21.99, the open interest changed by 0 which decreased total open position to 19

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 54.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 54.85, which was 2.85 higher than the previous day. The implied volatity was 26.40, the open interest changed by -1 which decreased total open position to 20

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 52, which was -95.8 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 147.8, 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 147.8, 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 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

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