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 1500 CE
Delta: 0.20 Vega: 0.98 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	7.35 ₹ 2,940	0.15 60.00	18.96	738 2,95,200	-11 -4,400	1,462 5,84,800
8 Dec	1429.40	7.25 ₹ 2,900	-5.2 -2080.00	19.16	1,235 4,94,000	58 23,200	1,478 5,91,200
5 Dec	1455.60	12 ₹ 4,800	3.05 1220.00	16.97	754 3,01,600	61 24,400	1,420 5,68,000

4 Dec	1431.90	8.85 ₹ 3,540	1.6 640.00	19.10	441 1,76,400	20 8,000	1,359 5,43,600
3 Dec	1421.30	7.55 ₹ 3,020	-3.95 -1580.00	19.42	617 2,46,800	48 19,200	1,339 5,35,600
2 Dec	1440.90	11.7 ₹ 4,680	-1.6 -640.00	18.02	630 2,52,000	45 18,000	1,284 5,13,600
1 Dec	1447.10	13.45 ₹ 5,380	-1.2 -480.00	17.31	633 2,53,200	-11 -4,400	1,239 4,95,600
28 Nov	1451.60	14 ₹ 5,600	-1.75 -700.00	16.36	736 2,94,400	35 14,000	1,253 5,01,200
27 Nov	1445.80	14.95 ₹ 5,980	-4.15 -1660.00	18.09	1,529 6,11,600	62 24,800	1,218 4,87,200
26 Nov	1459.50	19.45 ₹ 7,780	6.8 2720.00	16.79	1,904 7,61,600	24 9,600	1,150 4,60,000
25 Nov	1430.40	12.05 ₹ 4,820	-1.35 -540.00	18.31	646 2,58,400	102 40,800	1,126 4,50,400
24 Nov	1431.20	13.25 ₹ 5,300	0.5 200.00	19.15	747 2,98,800	112 44,800	1,012 4,04,800
21 Nov	1427.10	12.7 ₹ 5,080	0.75 300.00	18.18	730 2,92,000	87 34,800	898 3,59,200
20 Nov	1416.20	11.95 ₹ 4,780	-1.25 -500.00	18.24	758 3,03,200	104 41,600	796 3,18,400
19 Nov	1411.70	13.35 ₹ 5,340	-6 -2400.00	20.67	924 3,69,600	342 1,36,800	693 2,77,200
18 Nov	1434.70	17.65 ₹ 7,060	-4.6 -1840.00	20.06	348 1,39,200	125 50,000	353 1,41,200
17 Nov	1434.90	22.45 ₹ 8,980	-0.25 -100.00	20.81	85 34,000	26 10,400	226 90,400
14 Nov	1429.40	23 ₹ 9,200	2.3 920.00	21.32	108 43,200	8 3,200	199 79,600
13 Nov	1420.80	21.1 ₹ 8,440	-5.85 -2340.00	21.78	235 94,000	3 1,200	191 76,400
12 Nov	1435.60	27 ₹ 10,800	6.9 2760.00	22.12	130 52,000	-36 -14,400	169 67,600
11 Nov	1414.50	20.05 ₹ 8,020	0.75 300.00	21.43	78 31,200	7 2,800	203 81,200
10 Nov	1409.50	19.2 ₹ 7,680	-6.15 -2460.00	21.77	104 41,600	52 20,800	195 78,000
7 Nov	1429.10	25.25 ₹ 10,100	3.55 1420.00	20.75	154 61,600	-7 -2,800	140 56,000
6 Nov	1416.50	22.6 ₹ 9,040	-12.1 -4840.00	21.23	67 26,800	31 12,400	144 57,600
4 Nov	1450.90	34.7 ₹ 13,880	0.25 100.00	20.40	39 15,600	12 4,800	112 44,800
3 Nov	1447.60	35 ₹ 14,000	4.1 1640.00	21.06	62 24,800	26 10,400	100 40,000
31 Oct	1431.40	30.75 ₹ 12,300	8.8 3520.00	-	235 94,000	48 19,200	75 30,000
30 Oct	1394.60	22.45 ₹ 8,980	2.8 1120.00	22.15	22 8,800	16 6,400	27 10,800
29 Oct	1387.40	19.65 ₹ 7,860	-5.6 -2240.00	22.12	13 5,200	10 4,000	10 4,000

For United Spirits Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.20

Historical price for 1500 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 7.35, which was 0.15 higher than the previous day. The implied volatity was 18.96, the open interest changed by -11 which decreased total open position to 1462

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 7.25, which was -5.2 lower than the previous day. The implied volatity was 19.16, the open interest changed by 58 which increased total open position to 1478

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 12, which was 3.05 higher than the previous day. The implied volatity was 16.97, the open interest changed by 61 which increased total open position to 1420

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 8.85, which was 1.6 higher than the previous day. The implied volatity was 19.10, the open interest changed by 20 which increased total open position to 1359

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 7.55, which was -3.95 lower than the previous day. The implied volatity was 19.42, the open interest changed by 48 which increased total open position to 1339

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 11.7, which was -1.6 lower than the previous day. The implied volatity was 18.02, the open interest changed by 45 which increased total open position to 1284

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 13.45, which was -1.2 lower than the previous day. The implied volatity was 17.31, the open interest changed by -11 which decreased total open position to 1239

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 14, which was -1.75 lower than the previous day. The implied volatity was 16.36, the open interest changed by 35 which increased total open position to 1253

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 14.95, which was -4.15 lower than the previous day. The implied volatity was 18.09, the open interest changed by 62 which increased total open position to 1218

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 19.45, which was 6.8 higher than the previous day. The implied volatity was 16.79, the open interest changed by 24 which increased total open position to 1150

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 12.05, which was -1.35 lower than the previous day. The implied volatity was 18.31, the open interest changed by 102 which increased total open position to 1126

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 13.25, which was 0.5 higher than the previous day. The implied volatity was 19.15, the open interest changed by 112 which increased total open position to 1012

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 12.7, which was 0.75 higher than the previous day. The implied volatity was 18.18, the open interest changed by 87 which increased total open position to 898

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 11.95, which was -1.25 lower than the previous day. The implied volatity was 18.24, the open interest changed by 104 which increased total open position to 796

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 13.35, which was -6 lower than the previous day. The implied volatity was 20.67, the open interest changed by 342 which increased total open position to 693

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 17.65, which was -4.6 lower than the previous day. The implied volatity was 20.06, the open interest changed by 125 which increased total open position to 353

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 22.45, which was -0.25 lower than the previous day. The implied volatity was 20.81, the open interest changed by 26 which increased total open position to 226

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 23, which was 2.3 higher than the previous day. The implied volatity was 21.32, the open interest changed by 8 which increased total open position to 199

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 21.1, which was -5.85 lower than the previous day. The implied volatity was 21.78, the open interest changed by 3 which increased total open position to 191

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 27, which was 6.9 higher than the previous day. The implied volatity was 22.12, the open interest changed by -36 which decreased total open position to 169

On 11 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 20.05, which was 0.75 higher than the previous day. The implied volatity was 21.43, the open interest changed by 7 which increased total open position to 203

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 19.2, which was -6.15 lower than the previous day. The implied volatity was 21.77, the open interest changed by 52 which increased total open position to 195

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 25.25, which was 3.55 higher than the previous day. The implied volatity was 20.75, the open interest changed by -7 which decreased total open position to 140

On 6 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 22.6, which was -12.1 lower than the previous day. The implied volatity was 21.23, the open interest changed by 31 which increased total open position to 144

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 34.7, which was 0.25 higher than the previous day. The implied volatity was 20.40, the open interest changed by 12 which increased total open position to 112

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 35, which was 4.1 higher than the previous day. The implied volatity was 21.06, the open interest changed by 26 which increased total open position to 100

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 30.75, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 75

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 22.45, which was 2.8 higher than the previous day. The implied volatity was 22.15, the open interest changed by 16 which increased total open position to 27

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 19.65, which was -5.6 lower than the previous day. The implied volatity was 22.12, the open interest changed by 10 which increased total open position to 10

UNITDSPR 30DEC2025 1500 PE
Delta: -0.76 Vega: 1.07 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	67 ₹ 26,800	-5.85 -2340.00	22.13	8 3,200	1 400	506 2,02,400
8 Dec	1429.40	71.6 ₹ 28,640	19.4 7760.00	23.33	42 16,800	6 2,400	506 2,02,400
5 Dec	1455.60	52.2 ₹ 20,880	-14.8 -5920.00	20.24	16 6,400	-2 -800	500 2,00,000
4 Dec	1431.90	67 ₹ 26,800	-11.45 -4580.00	17.45	12 4,800	3 1,200	502 2,00,800
3 Dec	1421.30	78.15 ₹ 31,260	14.95 5980.00	20.04	55 22,000	1 400	497 1,98,800
2 Dec	1440.90	63.2 ₹ 25,280	7.2 2880.00	21.85	55 22,000	-2 -800	497 1,98,800
1 Dec	1447.10	56 ₹ 22,400	0.1 40.00	20.27	45 18,000	8 3,200	494 1,97,600
28 Nov	1451.60	55.9 ₹ 22,360	-5.55 -2220.00	20.25	17 6,800	4 1,600	487 1,94,800
27 Nov	1445.80	60.75 ₹ 24,300	8.75 3500.00	20.22	45 18,000	5 2,000	483 1,93,200
26 Nov	1459.50	50.95 ₹ 20,380	-20.8 -8320.00	20.86	143 57,200	4 1,600	478 1,91,200
25 Nov	1430.40	71.75 ₹ 28,700	0.5 200.00	20.31	111 44,400	50 20,000	473 1,89,200
24 Nov	1431.20	73.75 ₹ 29,500	-3 -1200.00	20.64	54 21,600	9 3,600	422 1,68,800
21 Nov	1427.10	78.9 ₹ 31,560	-6.15 -2460.00	22.72	268 1,07,200	252 1,00,800	414 1,65,600
20 Nov	1416.20	84 ₹ 33,600	-3.85 -1540.00	23.56	49 19,600	28 11,200	161 64,400
19 Nov	1411.70	87.85 ₹ 35,140	8.8 3520.00	20.91	174 69,600	131 52,400	135 54,000
18 Nov	1434.70	80.05 ₹ 32,020	7.25 2900.00	23.81	3 1,200	1 400	2 800
17 Nov	1434.90	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
14 Nov	1429.40	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
13 Nov	1420.80	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
12 Nov	1435.60	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
11 Nov	1414.50	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
10 Nov	1409.50	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
7 Nov	1429.10	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
6 Nov	1416.50	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
4 Nov	1450.90	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	0 0	0 0
3 Nov	1447.60	72.8 ₹ 29,120	-105.4 -42160.00	-	0 0	1 400	0 0
31 Oct	1431.40	72.8 ₹ 29,120	-105.4 -42160.00	-	1 400	0 0	0 0
30 Oct	1394.60	178.2 ₹ 71,280	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	178.2 ₹ 71,280	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.76

Historical price for 1500 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 67, which was -5.85 lower than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 506

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 71.6, which was 19.4 higher than the previous day. The implied volatity was 23.33, the open interest changed by 6 which increased total open position to 506

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 52.2, which was -14.8 lower than the previous day. The implied volatity was 20.24, the open interest changed by -2 which decreased total open position to 500

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 67, which was -11.45 lower than the previous day. The implied volatity was 17.45, the open interest changed by 3 which increased total open position to 502

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 78.15, which was 14.95 higher than the previous day. The implied volatity was 20.04, the open interest changed by 1 which increased total open position to 497

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 63.2, which was 7.2 higher than the previous day. The implied volatity was 21.85, the open interest changed by -2 which decreased total open position to 497

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 56, which was 0.1 higher than the previous day. The implied volatity was 20.27, the open interest changed by 8 which increased total open position to 494

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 55.9, which was -5.55 lower than the previous day. The implied volatity was 20.25, the open interest changed by 4 which increased total open position to 487

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 60.75, which was 8.75 higher than the previous day. The implied volatity was 20.22, the open interest changed by 5 which increased total open position to 483

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 50.95, which was -20.8 lower than the previous day. The implied volatity was 20.86, the open interest changed by 4 which increased total open position to 478

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 71.75, which was 0.5 higher than the previous day. The implied volatity was 20.31, the open interest changed by 50 which increased total open position to 473

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 73.75, which was -3 lower than the previous day. The implied volatity was 20.64, the open interest changed by 9 which increased total open position to 422

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 78.9, which was -6.15 lower than the previous day. The implied volatity was 22.72, the open interest changed by 252 which increased total open position to 414

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 84, which was -3.85 lower than the previous day. The implied volatity was 23.56, the open interest changed by 28 which increased total open position to 161

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 87.85, which was 8.8 higher than the previous day. The implied volatity was 20.91, the open interest changed by 131 which increased total open position to 135

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 80.05, which was 7.25 higher than the previous day. The implied volatity was 23.81, the open interest changed by 1 which increased total open position to 2

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 72.8, which was -105.4 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 178.2, 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 178.2, 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