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 1520 CE
Delta: 0.14 Vega: 0.76 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	4.55 ₹ 1,820	0.15 60.00	19.36	80 32,000	-17 -6,800	288 1,15,200
8 Dec	1429.40	4.45 ₹ 1,780	-3.5 -1400.00	19.42	169 67,600	23 9,200	305 1,22,000
5 Dec	1455.60	7.75 ₹ 3,100	2.05 820.00	17.39	116 46,400	0 0	282 1,12,800
4 Dec	1431.90	5.7 ₹ 2,280	1 400.00	19.33	27 10,800	9 3,600	281 1,12,400
3 Dec	1421.30	5 ₹ 2,000	-2.85 -1140.00	19.80	214 85,600	78 31,200	272 1,08,800
2 Dec	1440.90	7.85 ₹ 3,140	-0.1 -40.00	18.41	80 32,000	10 4,000	195 78,000
1 Dec	1447.10	7.95 ₹ 3,180	-2 -800.00	16.77	46 18,400	3 1,200	186 74,400
28 Nov	1451.60	9.95 ₹ 3,980	-1.1 -440.00	17.11	65 26,000	12 4,800	182 72,800
27 Nov	1445.80	10.1 ₹ 4,040	-3.4 -1360.00	18.13	234 93,600	-9 -3,600	170 68,000
26 Nov	1459.50	13.8 ₹ 5,520	4.8 1920.00	17.19	152 60,800	55 22,000	178 71,200
25 Nov	1430.40	8.9 ₹ 3,560	-1.1 -440.00	19.03	79 31,600	32 12,800	123 49,200
24 Nov	1431.20	10 ₹ 4,000	0.55 220.00	19.88	52 20,800	-1 -400	91 36,400
21 Nov	1427.10	9.5 ₹ 3,800	0.85 340.00	18.85	86 34,400	11 4,400	81 32,400
20 Nov	1416.20	8.45 ₹ 3,380	-1.5 -600.00	18.50	63 25,200	18 7,200	71 28,400
19 Nov	1411.70	9.85 ₹ 3,940	-9.9 -3960.00	20.18	78 31,200	29 11,600	52 20,800
18 Nov	1434.70	19.75 ₹ 7,900	2.75 1100.00	-	0 0	0 0	0 0
17 Nov	1434.90	19.75 ₹ 7,900	2.75 1100.00	22.76	1 400	0 0	23 9,200
14 Nov	1429.40	17 ₹ 6,800	-2.45 -980.00	-	0 0	1 400	0 0
13 Nov	1420.80	17 ₹ 6,800	-2.45 -980.00	22.34	1 400	0 0	22 8,800
12 Nov	1435.60	19.45 ₹ 7,780	3.45 1380.00	-	0 0	0 0	0 0
11 Nov	1414.50	19.45 ₹ 7,780	3.45 1380.00	23.96	1 400	0 0	22 8,800
10 Nov	1409.50	16 ₹ 6,400	-2.75 -1100.00	22.62	6 2,400	-2 -800	20 8,000
7 Nov	1429.10	18.75 ₹ 7,500	1.9 760.00	20.32	2 800	1 400	21 8,400
6 Nov	1416.50	16.85 ₹ 6,740	-11.9 -4760.00	20.88	29 11,600	3 1,200	20 8,000
4 Nov	1450.90	28.75 ₹ 11,500	2.55 1020.00	20.97	3 1,200	0 0	17 6,800
3 Nov	1447.60	26.2 ₹ 10,480	0.9 360.00	20.22	8 3,200	1 400	17 6,800
31 Oct	1431.40	25.3 ₹ 10,120	7.3 2920.00	-	35 14,000	8 3,200	16 6,400
30 Oct	1394.60	18 ₹ 7,200	1.65 660.00	22.30	3 1,200	-2 -800	8 3,200

29 Oct	1387.40	16.15 ₹ 6,460	-5.4 -2160.00	22.56	10 4,000	7 2,800	7 2,800

For United Spirits Limited - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is 0.14

Historical price for 1520 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was 19.36, the open interest changed by -17 which decreased total open position to 288

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 4.45, which was -3.5 lower than the previous day. The implied volatity was 19.42, the open interest changed by 23 which increased total open position to 305

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 7.75, which was 2.05 higher than the previous day. The implied volatity was 17.39, the open interest changed by 0 which decreased total open position to 282

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 5.7, which was 1 higher than the previous day. The implied volatity was 19.33, the open interest changed by 9 which increased total open position to 281

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 5, which was -2.85 lower than the previous day. The implied volatity was 19.80, the open interest changed by 78 which increased total open position to 272

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 7.85, which was -0.1 lower than the previous day. The implied volatity was 18.41, the open interest changed by 10 which increased total open position to 195

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 7.95, which was -2 lower than the previous day. The implied volatity was 16.77, the open interest changed by 3 which increased total open position to 186

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 9.95, which was -1.1 lower than the previous day. The implied volatity was 17.11, the open interest changed by 12 which increased total open position to 182

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 10.1, which was -3.4 lower than the previous day. The implied volatity was 18.13, the open interest changed by -9 which decreased total open position to 170

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 13.8, which was 4.8 higher than the previous day. The implied volatity was 17.19, the open interest changed by 55 which increased total open position to 178

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 8.9, which was -1.1 lower than the previous day. The implied volatity was 19.03, the open interest changed by 32 which increased total open position to 123

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 10, which was 0.55 higher than the previous day. The implied volatity was 19.88, the open interest changed by -1 which decreased total open position to 91

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 9.5, which was 0.85 higher than the previous day. The implied volatity was 18.85, the open interest changed by 11 which increased total open position to 81

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 8.45, which was -1.5 lower than the previous day. The implied volatity was 18.50, the open interest changed by 18 which increased total open position to 71

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 9.85, which was -9.9 lower than the previous day. The implied volatity was 20.18, the open interest changed by 29 which increased total open position to 52

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 19.75, which was 2.75 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 19.75, which was 2.75 higher than the previous day. The implied volatity was 22.76, the open interest changed by 0 which decreased total open position to 23

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 17, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 17, which was -2.45 lower than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 22

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 19.45, which was 3.45 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 19.45, which was 3.45 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 22

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 16, which was -2.75 lower than the previous day. The implied volatity was 22.62, the open interest changed by -2 which decreased total open position to 20

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 18.75, which was 1.9 higher than the previous day. The implied volatity was 20.32, the open interest changed by 1 which increased total open position to 21

On 6 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 16.85, which was -11.9 lower than the previous day. The implied volatity was 20.88, the open interest changed by 3 which increased total open position to 20

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 28.75, which was 2.55 higher than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 17

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 26.2, which was 0.9 higher than the previous day. The implied volatity was 20.22, the open interest changed by 1 which increased total open position to 17

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 25.3, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 16

On 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 18, which was 1.65 higher than the previous day. The implied volatity was 22.30, the open interest changed by -2 which decreased total open position to 8

On 29 Oct UNITDSPR was trading at 1387.40. The strike last trading price was 16.15, which was -5.4 lower than the previous day. The implied volatity was 22.56, the open interest changed by 7 which increased total open position to 7

UNITDSPR 30DEC2025 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	82.8 ₹ 33,120	-10.45 -4180.00	-	0 0	0 0	0 0
8 Dec	1429.40	82.8 ₹ 33,120	-10.45 -4180.00	-	0 0	0 0	59 23,600
5 Dec	1455.60	82.8 ₹ 33,120	-10.45 -4180.00	-	0 0	3 1,200	0 0
4 Dec	1431.90	82.8 ₹ 33,120	-10.45 -4180.00	15.94	7 2,800	2 800	58 23,200
3 Dec	1421.30	93.25 ₹ 37,300	14.5 5800.00	17.80	15 6,000	6 2,400	55 22,000
2 Dec	1440.90	78.75 ₹ 31,500	2.4 960.00	22.46	26 10,400	8 3,200	49 19,600
1 Dec	1447.10	76.35 ₹ 30,540	-19.25 -7700.00	-	0 0	0 0	0 0
28 Nov	1451.60	76.35 ₹ 30,540	-19.25 -7700.00	-	0 0	9 3,600	0 0
27 Nov	1445.80	76.35 ₹ 30,540	-19.25 -7700.00	21.01	13 5,200	9 3,600	41 16,400
26 Nov	1459.50	95.6 ₹ 38,240	9.15 3660.00	-	0 0	9 3,600	0 0
25 Nov	1430.40	95.6 ₹ 38,240	9.15 3660.00	26.42	15 6,000	8 3,200	31 12,400
24 Nov	1431.20	86.45 ₹ 34,580	-21.55 -8620.00	18.57	22 8,800	21 8,400	23 9,200
21 Nov	1427.10	108 ₹ 43,200	8.05 3220.00	31.75	1 400	0 0	1 400
20 Nov	1416.20	99.95 ₹ 39,980	-94.25 -37700.00	24.25	1 400	0 0	0 0
19 Nov	1411.70	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
18 Nov	1434.70	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
17 Nov	1434.90	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
14 Nov	1429.40	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
13 Nov	1420.80	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
12 Nov	1435.60	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
11 Nov	1414.50	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
10 Nov	1409.50	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
6 Nov	1416.50	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
4 Nov	1450.90	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
3 Nov	1447.60	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
31 Oct	1431.40	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
30 Oct	1394.60	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0
29 Oct	1387.40	194.2 ₹ 77,680	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 82.8, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 82.8, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 82.8, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 82.8, which was -10.45 lower than the previous day. The implied volatity was 15.94, the open interest changed by 2 which increased total open position to 58

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 93.25, which was 14.5 higher than the previous day. The implied volatity was 17.80, the open interest changed by 6 which increased total open position to 55

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 78.75, which was 2.4 higher than the previous day. The implied volatity was 22.46, the open interest changed by 8 which increased total open position to 49

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 76.35, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 76.35, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 76.35, which was -19.25 lower than the previous day. The implied volatity was 21.01, the open interest changed by 9 which increased total open position to 41

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 95.6, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 95.6, which was 9.15 higher than the previous day. The implied volatity was 26.42, the open interest changed by 8 which increased total open position to 31

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 86.45, which was -21.55 lower than the previous day. The implied volatity was 18.57, the open interest changed by 21 which increased total open position to 23

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 108, which was 8.05 higher than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 1

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 99.95, which was -94.25 lower than the previous day. The implied volatity was 24.25, 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 194.2, 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 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 194.2, 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 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 194.2, 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 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 194.2, 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 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 194.2, 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 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 194.2, 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 11 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 194.2, 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 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 194.2, 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 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 194.2, 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 6 Nov UNITDSPR was trading at 1416.50. The strike last trading price was 194.2, 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 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 194.2, 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 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 194.2, 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 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 194.2, 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 30 Oct UNITDSPR was trading at 1394.60. The strike last trading price was 194.2, 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 194.2, 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