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 1480 CE
Delta: 0.31 Vega: 1.13 Theta: -0.66 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	10.7 ₹ 4,280	0.55 220.00	17.24	108 43,200	9 3,600	236 94,400
11 Dec	1437.20	10.3 ₹ 4,120	0.15 60.00	17.79	155 62,000	-31 -12,400	227 90,800
10 Dec	1436.50	10.35 ₹ 4,140	-1.05 -420.00	17.59	250 1,00,000	15 6,000	259 1,03,600
9 Dec	1435.40	11.3 ₹ 4,520	0.35 140.00	18.34	177 70,800	-5 -2,000	245 98,000
8 Dec	1429.40	11.25 ₹ 4,500	-7.45 -2980.00	18.75	374 1,49,600	10 4,000	250 1,00,000
5 Dec	1455.60	18 ₹ 7,200	4.5 1800.00	16.48	218 87,200	20 8,000	255 1,02,000
4 Dec	1431.90	13.15 ₹ 5,260	2.1 840.00	18.71	85 34,000	10 4,000	236 94,400
3 Dec	1421.30	11.45 ₹ 4,580	-5.6 -2240.00	19.21	100 40,000	11 4,400	229 91,600
2 Dec	1440.90	17.35 ₹ 6,940	-2.35 -940.00	17.80	182 72,800	-8 -3,200	220 88,000
1 Dec	1447.10	20 ₹ 8,000	-1.4 -560.00	17.22	122 48,800	12 4,800	230 92,000
28 Nov	1451.60	21.25 ₹ 8,500	-0.75 -300.00	16.56	147 58,800	0 0	216 86,400
27 Nov	1445.80	21.4 ₹ 8,560	-5.15 -2060.00	18.02	463 1,85,200	11 4,400	215 86,000

26 Nov	1459.50	27.5 ₹ 11,000	10 4000.00	16.71	508 2,03,200	29 11,600	203 81,200
25 Nov	1430.40	16.6 ₹ 6,640	-2.15 -860.00	17.74	127 50,800	19 7,600	175 70,000
24 Nov	1431.20	18.6 ₹ 7,440	1.05 420.00	19.03	130 52,000	63 25,200	156 62,400
21 Nov	1427.10	17.7 ₹ 7,080	1.75 700.00	17.93	76 30,400	27 10,800	93 37,200
20 Nov	1416.20	15.65 ₹ 6,260	-1.6 -640.00	17.38	45 18,000	35 14,000	66 26,400
19 Nov	1411.70	17.35 ₹ 6,940	-16.55 -6620.00	20.10	40 16,000	23 9,200	30 12,000
18 Nov	1434.70	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	0 0	0 0
17 Nov	1434.90	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	0 0	0 0
14 Nov	1429.40	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	0 0	0 0
13 Nov	1420.80	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	0 0	0 0
12 Nov	1435.60	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	0 0	0 0
11 Nov	1414.50	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	0 0	0 0
10 Nov	1409.50	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	0 0	0 0
7 Nov	1429.10	33.9 ₹ 13,560	-9.8 -3920.00	-	0 0	-1 -400	0 0
6 Nov	1416.50	33.9 ₹ 13,560	-9.8 -3920.00	23.67	1 400	0 0	8 3,200
4 Nov	1450.90	43.7 ₹ 17,480	21.65 8660.00	20.65	2 800	0 0	8 3,200
3 Nov	1447.60	22.05 ₹ 8,820	-7.45 -2980.00	-	0 0	0 0	0 0
31 Oct	1431.40	22.05 ₹ 8,820	-7.45 -2980.00	-	0 0	8 3,200	0 0
30 Oct	1394.60	22.05 ₹ 8,820	-7.45 -2980.00	19.22	8 3,200	6 2,400	6 2,400
29 Oct	1387.40	29.5 ₹ 11,800	0 0.00	3.24	0 0	0 0	0 0

For United Spirits Limited - strike price 1480 expiring on 30DEC2025

Delta for 1480 CE is 0.31

Historical price for 1480 CE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 10.7, which was 0.55 higher than the previous day. The implied volatity was 17.24, the open interest changed by 9 which increased total open position to 236

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 10.3, which was 0.15 higher than the previous day. The implied volatity was 17.79, the open interest changed by -31 which decreased total open position to 227

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 10.35, which was -1.05 lower than the previous day. The implied volatity was 17.59, the open interest changed by 15 which increased total open position to 259

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 11.3, which was 0.35 higher than the previous day. The implied volatity was 18.34, the open interest changed by -5 which decreased total open position to 245

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 11.25, which was -7.45 lower than the previous day. The implied volatity was 18.75, the open interest changed by 10 which increased total open position to 250

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 18, which was 4.5 higher than the previous day. The implied volatity was 16.48, the open interest changed by 20 which increased total open position to 255

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 13.15, which was 2.1 higher than the previous day. The implied volatity was 18.71, the open interest changed by 10 which increased total open position to 236

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 11.45, which was -5.6 lower than the previous day. The implied volatity was 19.21, the open interest changed by 11 which increased total open position to 229

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 17.35, which was -2.35 lower than the previous day. The implied volatity was 17.80, the open interest changed by -8 which decreased total open position to 220

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 20, which was -1.4 lower than the previous day. The implied volatity was 17.22, the open interest changed by 12 which increased total open position to 230

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 21.25, which was -0.75 lower than the previous day. The implied volatity was 16.56, the open interest changed by 0 which decreased total open position to 216

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 21.4, which was -5.15 lower than the previous day. The implied volatity was 18.02, the open interest changed by 11 which increased total open position to 215

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 27.5, which was 10 higher than the previous day. The implied volatity was 16.71, the open interest changed by 29 which increased total open position to 203

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 16.6, which was -2.15 lower than the previous day. The implied volatity was 17.74, the open interest changed by 19 which increased total open position to 175

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 18.6, which was 1.05 higher than the previous day. The implied volatity was 19.03, the open interest changed by 63 which increased total open position to 156

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 17.7, which was 1.75 higher than the previous day. The implied volatity was 17.93, the open interest changed by 27 which increased total open position to 93

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 15.65, which was -1.6 lower than the previous day. The implied volatity was 17.38, 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 17.35, which was -16.55 lower than the previous day. The implied volatity was 20.10, the open interest changed by 23 which increased total open position to 30

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 33.9, which was -9.8 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 33.9, which was -9.8 lower 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 33.9, which was -9.8 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 33.9, which was -9.8 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 33.9, which was -9.8 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 33.9, which was -9.8 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 33.9, which was -9.8 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 33.9, which was -9.8 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 33.9, which was -9.8 lower than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 8

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 43.7, which was 21.65 higher than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 8

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 22.05, which was -7.45 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 22.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 22.05, which was -7.45 lower than the previous day. The implied volatity was 19.22, the open interest changed by 6 which increased total open position to 6

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0

UNITDSPR 30DEC2025 1480 PE
Delta: -0.68 Vega: 1.15 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	41 ₹ 16,400	-1.05 -420.00	18.36	13 5,200	1 400	89 35,600
11 Dec	1437.20	42.05 ₹ 16,820	-10.3 -4120.00	15.53	3 1,200	-1 -400	88 35,200
10 Dec	1436.50	52.35 ₹ 20,940	-3.55 -1420.00	-	0 0	0 0	89 35,600
9 Dec	1435.40	52.35 ₹ 20,940	-3.55 -1420.00	22.08	6 2,400	0 0	92 36,800
8 Dec	1429.40	55.55 ₹ 22,220	16.2 6480.00	22.18	25 10,000	-1 -400	89 35,600
5 Dec	1455.60	39.35 ₹ 15,740	-23.55 -9420.00	20.15	18 7,200	-6 -2,400	90 36,000
4 Dec	1431.90	62.9 ₹ 25,160	20.7 8280.00	-	0 0	1 400	0 0
3 Dec	1421.30	62.9 ₹ 25,160	20.7 8280.00	20.28	5 2,000	2 800	97 38,800
2 Dec	1440.90	42.2 ₹ 16,880	-0.35 -140.00	-	0 0	0 0	0 0
1 Dec	1447.10	42.2 ₹ 16,880	-0.35 -140.00	19.61	12 4,800	0 0	95 38,000
28 Nov	1451.60	42.65 ₹ 17,060	-5.15 -2060.00	19.77	16 6,400	0 0	93 37,200
27 Nov	1445.80	47.75 ₹ 19,100	8.75 3500.00	20.20	17 6,800	4 1,600	92 36,800
26 Nov	1459.50	39 ₹ 15,600	-22 -8800.00	20.54	5 2,000	-4 -1,600	89 35,600
25 Nov	1430.40	61 ₹ 24,400	5 2000.00	22.27	1 400	0 0	92 36,800
24 Nov	1431.20	56.75 ₹ 22,700	-4.75 -1900.00	18.83	127 50,800	74 29,600	91 36,400
21 Nov	1427.10	60 ₹ 24,000	-8 -3200.00	19.70	11 4,400	9 3,600	16 6,400
20 Nov	1416.20	68 ₹ 27,200	3 1200.00	22.29	4 1,600	3 1,200	7 2,800
19 Nov	1411.70	65 ₹ 26,000	2.1 840.00	-	0 0	0 0	0 0
18 Nov	1434.70	65 ₹ 26,000	2.1 840.00	-	0 0	0 0	0 0
17 Nov	1434.90	65 ₹ 26,000	2.1 840.00	-	0 0	0 0	0 0
14 Nov	1429.40	65 ₹ 26,000	2.1 840.00	-	0 0	2 800	0 0
13 Nov	1420.80	65 ₹ 26,000	2.1 840.00	19.94	2 800	1 400	3 1,200
12 Nov	1435.60	62.9 ₹ 25,160	6.2 2480.00	-	0 0	0 0	0 0
11 Nov	1414.50	62.9 ₹ 25,160	6.2 2480.00	-	0 0	0 0	0 0
10 Nov	1409.50	62.9 ₹ 25,160	6.2 2480.00	-	0 0	0 0	0 0
7 Nov	1429.10	62.9 ₹ 25,160	6.2 2480.00	-	0 0	1 400	0 0
6 Nov	1416.50	62.9 ₹ 25,160	6.2 2480.00	17.41	2 800	0 0	1 400
4 Nov	1450.90	56.7 ₹ 22,680	-106.05 -42420.00	-	0 0	0 0	0 0
3 Nov	1447.60	56.7 ₹ 22,680	-106.05 -42420.00	-	0 0	1 400	0 0
31 Oct	1431.40	56.7 ₹ 22,680	-106.05 -42420.00	-	1 400	0 0	0 0
30 Oct	1394.60	162.75 ₹ 65,100	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	162.75 ₹ 65,100	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -0.68

Historical price for 1480 PE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 41, which was -1.05 lower than the previous day. The implied volatity was 18.36, the open interest changed by 1 which increased total open position to 89

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 42.05, which was -10.3 lower than the previous day. The implied volatity was 15.53, the open interest changed by -1 which decreased total open position to 88

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 52.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 52.35, which was -3.55 lower than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 92

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 55.55, which was 16.2 higher than the previous day. The implied volatity was 22.18, the open interest changed by -1 which decreased total open position to 89

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 39.35, which was -23.55 lower than the previous day. The implied volatity was 20.15, the open interest changed by -6 which decreased total open position to 90

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 62.9, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 62.9, which was 20.7 higher than the previous day. The implied volatity was 20.28, the open interest changed by 2 which increased total open position to 97

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 42.2, which was -0.35 lower 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 42.2, which was -0.35 lower than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 95

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 42.65, which was -5.15 lower than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 93

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 47.75, which was 8.75 higher than the previous day. The implied volatity was 20.20, the open interest changed by 4 which increased total open position to 92

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 39, which was -22 lower than the previous day. The implied volatity was 20.54, the open interest changed by -4 which decreased total open position to 89

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 61, which was 5 higher than the previous day. The implied volatity was 22.27, the open interest changed by 0 which decreased total open position to 92

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 56.75, which was -4.75 lower than the previous day. The implied volatity was 18.83, the open interest changed by 74 which increased total open position to 91

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 60, which was -8 lower than the previous day. The implied volatity was 19.70, the open interest changed by 9 which increased total open position to 16

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 68, which was 3 higher than the previous day. The implied volatity was 22.29, the open interest changed by 3 which increased total open position to 7

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 65, which was 2.1 higher 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 65, which was 2.1 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 65, which was 2.1 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 65, which was 2.1 higher 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 65, which was 2.1 higher than the previous day. The implied volatity was 19.94, the open interest changed by 1 which increased total open position to 3

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 62.9, which was 6.2 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 62.9, which was 6.2 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 62.9, which was 6.2 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 62.9, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 62.9, which was 6.2 higher than the previous day. The implied volatity was 17.41, the open interest changed by 0 which decreased total open position to 1

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 56.7, which was -106.05 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 56.7, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 56.7, which was -106.05 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 162.75, 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 162.75, 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