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 1560 CE
Delta: 0.06 Vega: 0.36 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	1.5 ₹ 600	-0.05 -20.00	20.20	16 6,400	3 1,200	86 34,400
11 Dec	1437.20	1.55 ₹ 620	-0.35 -140.00	20.59	4 1,600	-2 -800	84 33,600
10 Dec	1436.50	1.9 ₹ 760	-0.05 -20.00	21.13	1 400	0 0	87 34,800
9 Dec	1435.40	1.95 ₹ 780	0.1 40.00	20.91	58 23,200	-11 -4,400	87 34,800
8 Dec	1429.40	1.85 ₹ 740	-1.4 -560.00	20.72	62 24,800	-1 -400	99 39,600
5 Dec	1455.60	3.2 ₹ 1,280	0.6 240.00	18.46	59 23,600	7 2,800	99 39,600
4 Dec	1431.90	2.6 ₹ 1,040	0.55 220.00	20.56	5 2,000	-4 -1,600	92 36,800
3 Dec	1421.30	2.1 ₹ 840	-1.2 -480.00	20.55	47 18,800	-22 -8,800	97 38,800
2 Dec	1440.90	3.35 ₹ 1,340	-0.55 -220.00	19.15	54 21,600	-18 -7,200	119 47,600
1 Dec	1447.10	3.95 ₹ 1,580	-0.55 -220.00	18.51	54 21,600	-19 -7,600	138 55,200
28 Nov	1451.60	4.45 ₹ 1,780	-0.75 -300.00	17.90	104 41,600	-14 -5,600	157 62,800
27 Nov	1445.80	4.85 ₹ 1,940	-1.8 -720.00	19.01	202 80,800	45 18,000	165 66,000
26 Nov	1459.50	6.7 ₹ 2,680	2.2 880.00	18.03	184 73,600	59 23,600	122 48,800

25 Nov	1430.40	4.45 ₹ 1,780	-0.65 -260.00	19.90	67 26,800	27 10,800	63 25,200
24 Nov	1431.20	5.15 ₹ 2,060	0.4 160.00	20.64	35 14,000	16 6,400	35 14,000
21 Nov	1427.10	4.85 ₹ 1,940	0.25 100.00	19.61	42 16,800	17 6,800	19 7,600
20 Nov	1416.20	4.6 ₹ 1,840	-10.9 -4360.00	19.66	3 1,200	2 800	2 800
19 Nov	1411.70	15.5 ₹ 6,200	0 0.00	7.22	0 0	0 0	0 0
18 Nov	1434.70	15.5 ₹ 6,200	0 0.00	6.21	0 0	0 0	0 0
17 Nov	1434.90	15.5 ₹ 6,200	0 0.00	5.65	0 0	0 0	0 0
14 Nov	1429.40	15.5 ₹ 6,200	0 0.00	5.72	0 0	0 0	0 0
13 Nov	1420.80	15.5 ₹ 6,200	0 0.00	6.15	0 0	0 0	0 0
12 Nov	1435.60	15.5 ₹ 6,200	0 0.00	5.38	0 0	0 0	0 0
11 Nov	1414.50	15.5 ₹ 6,200	0 0.00	6.24	0 0	0 0	0 0
10 Nov	1409.50	15.5 ₹ 6,200	0 0.00	6.45	0 0	0 0	0 0
7 Nov	1429.10	15.5 ₹ 6,200	0 0.00	5.28	0 0	0 0	0 0
4 Nov	1450.90	15.5 ₹ 6,200	0 0.00	4.06	0 0	0 0	0 0
3 Nov	1447.60	15.5 ₹ 6,200	0 0.00	4.20	0 0	0 0	0 0
31 Oct	1431.40	15.5 ₹ 6,200	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1560 expiring on 30DEC2025

Delta for 1560 CE is 0.06

Historical price for 1560 CE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 20.20, the open interest changed by 3 which increased total open position to 86

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 20.59, the open interest changed by -2 which decreased total open position to 84

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 21.13, the open interest changed by 0 which decreased total open position to 87

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 20.91, the open interest changed by -11 which decreased total open position to 87

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 1.85, which was -1.4 lower than the previous day. The implied volatity was 20.72, the open interest changed by -1 which decreased total open position to 99

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 3.2, which was 0.6 higher than the previous day. The implied volatity was 18.46, the open interest changed by 7 which increased total open position to 99

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 2.6, which was 0.55 higher than the previous day. The implied volatity was 20.56, the open interest changed by -4 which decreased total open position to 92

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 2.1, which was -1.2 lower than the previous day. The implied volatity was 20.55, the open interest changed by -22 which decreased total open position to 97

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 3.35, which was -0.55 lower than the previous day. The implied volatity was 19.15, the open interest changed by -18 which decreased total open position to 119

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 18.51, the open interest changed by -19 which decreased total open position to 138

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was 17.90, the open interest changed by -14 which decreased total open position to 157

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 4.85, which was -1.8 lower than the previous day. The implied volatity was 19.01, the open interest changed by 45 which increased total open position to 165

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 6.7, which was 2.2 higher than the previous day. The implied volatity was 18.03, the open interest changed by 59 which increased total open position to 122

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 4.45, which was -0.65 lower than the previous day. The implied volatity was 19.90, the open interest changed by 27 which increased total open position to 63

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 5.15, which was 0.4 higher than the previous day. The implied volatity was 20.64, the open interest changed by 16 which increased total open position to 35

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 4.85, which was 0.25 higher than the previous day. The implied volatity was 19.61, the open interest changed by 17 which increased total open position to 19

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 4.6, which was -10.9 lower than the previous day. The implied volatity was 19.66, the open interest changed by 2 which increased total open position to 2

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 7.22, 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 15.5, which was 0 lower than the previous day. The implied volatity was 6.21, 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 15.5, which was 0 lower than the previous day. The implied volatity was 5.65, 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 15.5, which was 0 lower than the previous day. The implied volatity was 5.72, 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 15.5, which was 0 lower than the previous day. The implied volatity was 6.15, 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 15.5, which was 0 lower than the previous day. The implied volatity was 5.38, 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 15.5, which was 0 lower than the previous day. The implied volatity was 6.24, 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 15.5, which was 0 lower than the previous day. The implied volatity was 6.45, 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 15.5, which was 0 lower than the previous day. The implied volatity was 5.28, 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 15.5, which was 0 lower than the previous day. The implied volatity was 4.06, 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 15.5, which was 0 lower than the previous day. The implied volatity was 4.20, 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 15.5, 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

UNITDSPR 30DEC2025 1560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1447.10	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	1 400
11 Dec	1437.20	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	1 400
10 Dec	1436.50	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	1 400
9 Dec	1435.40	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
8 Dec	1429.40	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	1 400
5 Dec	1455.60	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
4 Dec	1431.90	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
3 Dec	1421.30	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
2 Dec	1440.90	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
1 Dec	1447.10	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
28 Nov	1451.60	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
27 Nov	1445.80	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
26 Nov	1459.50	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
25 Nov	1430.40	122 ₹ 48,800	-53 -21200.00	-	0 0	0 0	0 0
24 Nov	1431.20	122 ₹ 48,800	-53 -21200.00	19.65	1 400	0 0	1 400
21 Nov	1427.10	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
20 Nov	1416.20	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
19 Nov	1411.70	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
18 Nov	1434.70	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
17 Nov	1434.90	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
14 Nov	1429.40	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
13 Nov	1420.80	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
12 Nov	1435.60	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
11 Nov	1414.50	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
10 Nov	1409.50	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
7 Nov	1429.10	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
4 Nov	1450.90	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
3 Nov	1447.60	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0
31 Oct	1431.40	175 ₹ 70,000	-52.6 -21040.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -

Historical price for 1560 PE is as follows

On 12 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec UNITDSPR was trading at 1437.20. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec UNITDSPR was trading at 1436.50. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 122, which was -53 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 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 122, which was -53 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 122, which was -53 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 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 122, which was -53 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 1

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 175, which was -52.6 lower than the previous day. The implied volatity was -, 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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 175, which was -52.6 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