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 1600 CE
Delta: 0.03 Vega: 0.24 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	0.95 ₹ 380	0.1 40.00	22.81	289 1,15,600	-13 -5,200	405 1,62,000
8 Dec	1429.40	0.8 ₹ 320	-0.65 -260.00	22.09	108 43,200	-10 -4,000	417 1,66,800
5 Dec	1455.60	1.4 ₹ 560	0.35 140.00	19.83	61 24,400	3 1,200	428 1,71,200
4 Dec	1431.90	1 ₹ 400	-0.05 -20.00	21.10	53 21,200	-9 -3,600	431 1,72,400
3 Dec	1421.30	1.05 ₹ 420	-0.5 -200.00	21.77	65 26,000	-19 -7,600	441 1,76,400
2 Dec	1440.90	1.55 ₹ 620	-0.15 -60.00	20.37	51 20,400	18 7,200	460 1,84,000
1 Dec	1447.10	1.6 ₹ 640	-0.3 -120.00	19.20	127 50,800	-6 -2,400	442 1,76,800
28 Nov	1451.60	1.9 ₹ 760	-0.45 -180.00	18.65	118 47,200	9 3,600	448 1,79,200
27 Nov	1445.80	2.2 ₹ 880	-0.9 -360.00	19.73	114 45,600	13 5,200	438 1,75,200
26 Nov	1459.50	3.15 ₹ 1,260	0.7 280.00	18.87	168 67,200	45 18,000	424 1,69,600
25 Nov	1430.40	2.3 ₹ 920	-0.4 -160.00	20.97	86 34,400	22 8,800	378 1,51,200
24 Nov	1431.20	2.8 ₹ 1,120	0.35 140.00	21.74	190 76,000	63 25,200	355 1,42,000
21 Nov	1427.10	2.65 ₹ 1,060	0.05 20.00	20.73	49 19,600	1 400	292 1,16,800

20 Nov	1416.20	2.65 ₹ 1,060	-0.65 -260.00	20.99	172 68,800	25 10,000	291 1,16,400
19 Nov	1411.70	3.3 ₹ 1,320	-2 -800.00	22.92	512 2,04,800	208 83,200	266 1,06,400
18 Nov	1434.70	5.3 ₹ 2,120	-0.9 -360.00	23.22	34 13,600	10 4,000	57 22,800
17 Nov	1434.90	6.2 ₹ 2,480	-0.05 -20.00	22.79	19 7,600	5 2,000	47 18,800
14 Nov	1429.40	6.25 ₹ 2,500	0.05 20.00	22.66	10 4,000	-2 -800	42 16,800
13 Nov	1420.80	6.1 ₹ 2,440	-2.1 -840.00	23.40	19 7,600	9 3,600	43 17,200
12 Nov	1435.60	7.65 ₹ 3,060	1.4 560.00	22.96	27 10,800	6 2,400	35 14,000
11 Nov	1414.50	6.25 ₹ 2,500	0.65 260.00	23.53	11 4,400	5 2,000	29 11,600
10 Nov	1409.50	5.55 ₹ 2,220	-1.25 -500.00	23.21	13 5,200	8 3,200	24 9,600
7 Nov	1429.10	6.8 ₹ 2,720	-5.15 -2060.00	21.47	2 800	0 0	16 6,400
4 Nov	1450.90	11.95 ₹ 4,780	0.5 200.00	22.12	7 2,800	1 400	16 6,400
3 Nov	1447.60	11.45 ₹ 4,580	0.35 140.00	22.04	3 1,200	1 400	16 6,400
31 Oct	1431.40	11 ₹ 4,400	0 0.00	-	26 10,400	15 6,000	15 6,000

For United Spirits Limited - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is 0.03

Historical price for 1600 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 22.81, the open interest changed by -13 which decreased total open position to 405

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 22.09, the open interest changed by -10 which decreased total open position to 417

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 19.83, the open interest changed by 3 which increased total open position to 428

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 21.10, the open interest changed by -9 which decreased total open position to 431

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 21.77, the open interest changed by -19 which decreased total open position to 441

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 20.37, the open interest changed by 18 which increased total open position to 460

On 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 19.20, the open interest changed by -6 which decreased total open position to 442

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 18.65, the open interest changed by 9 which increased total open position to 448

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 19.73, the open interest changed by 13 which increased total open position to 438

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 3.15, which was 0.7 higher than the previous day. The implied volatity was 18.87, the open interest changed by 45 which increased total open position to 424

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 20.97, the open interest changed by 22 which increased total open position to 378

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was 21.74, the open interest changed by 63 which increased total open position to 355

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was 20.73, the open interest changed by 1 which increased total open position to 292

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 20.99, the open interest changed by 25 which increased total open position to 291

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 3.3, which was -2 lower than the previous day. The implied volatity was 22.92, the open interest changed by 208 which increased total open position to 266

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 5.3, which was -0.9 lower than the previous day. The implied volatity was 23.22, the open interest changed by 10 which increased total open position to 57

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was 22.79, the open interest changed by 5 which increased total open position to 47

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was 22.66, the open interest changed by -2 which decreased total open position to 42

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 6.1, which was -2.1 lower than the previous day. The implied volatity was 23.40, the open interest changed by 9 which increased total open position to 43

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 7.65, which was 1.4 higher than the previous day. The implied volatity was 22.96, the open interest changed by 6 which increased total open position to 35

On 11 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 6.25, which was 0.65 higher than the previous day. The implied volatity was 23.53, the open interest changed by 5 which increased total open position to 29

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was 23.21, the open interest changed by 8 which increased total open position to 24

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 6.8, which was -5.15 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 16

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 11.95, which was 0.5 higher than the previous day. The implied volatity was 22.12, the open interest changed by 1 which increased total open position to 16

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 11.45, which was 0.35 higher than the previous day. The implied volatity was 22.04, the open interest changed by 1 which increased total open position to 16

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

UNITDSPR 30DEC2025 1600 PE
Delta: -0.90 Vega: 0.62 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	161.2 ₹ 64,480	-5.25 -2100.00	32.94	10 4,000	0 0	452 1,80,800
8 Dec	1429.40	166.45 ₹ 66,580	22.7 9080.00	35.31	2 800	1 400	452 1,80,800
5 Dec	1455.60	143.75 ₹ 57,500	-16.25 -6500.00	31.15	2 800	1 400	451 1,80,400
4 Dec	1431.90	160 ₹ 64,000	-13.65 -5460.00	20.15	1 400	0 0	451 1,80,400
3 Dec	1421.30	173.65 ₹ 69,460	35.2 14080.00	32.77	8 3,200	0 0	451 1,80,400
2 Dec	1440.90	138.45 ₹ 55,380	-9.4 -3760.00	-	0 0	0 0	0 0
1 Dec	1447.10	138.45 ₹ 55,380	-9.4 -3760.00	-	0 0	0 0	0 0
28 Nov	1451.60	138.45 ₹ 55,380	-9.4 -3760.00	21.43	7 2,800	1 400	452 1,80,800
27 Nov	1445.80	148.25 ₹ 59,300	11.85 4740.00	25.97	17 6,800	1 400	451 1,80,400
26 Nov	1459.50	135.75 ₹ 54,300	-25.15 -10060.00	28.23	14 5,600	3 1,200	450 1,80,000
25 Nov	1430.40	161.05 ₹ 64,420	4.05 1620.00	25.42	10 4,000	8 3,200	447 1,78,800
24 Nov	1431.20	157 ₹ 62,800	-6 -2400.00	-	17 6,800	11 4,400	435 1,74,000
21 Nov	1427.10	163 ₹ 65,200	-12 -4800.00	24.11	98 39,200	97 38,800	423 1,69,200
20 Nov	1416.20	175 ₹ 70,000	-4.95 -1980.00	31.75	39 15,600	19 7,600	325 1,30,000
19 Nov	1411.70	183.9 ₹ 73,560	-78.6 -31440.00	31.50	312 1,24,800	307 1,22,800	307 1,22,800
18 Nov	1434.70	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
17 Nov	1434.90	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
14 Nov	1429.40	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
13 Nov	1420.80	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
12 Nov	1435.60	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
11 Nov	1414.50	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
10 Nov	1409.50	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
7 Nov	1429.10	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
4 Nov	1450.90	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
3 Nov	1447.60	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0
31 Oct	1431.40	262.5 ₹ 1,05,000	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -0.90

Historical price for 1600 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 161.2, which was -5.25 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 452

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 166.45, which was 22.7 higher than the previous day. The implied volatity was 35.31, the open interest changed by 1 which increased total open position to 452

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 143.75, which was -16.25 lower than the previous day. The implied volatity was 31.15, the open interest changed by 1 which increased total open position to 451

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 160, which was -13.65 lower than the previous day. The implied volatity was 20.15, the open interest changed by 0 which decreased total open position to 451

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 173.65, which was 35.2 higher than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 451

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 138.45, which was -9.4 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 138.45, which was -9.4 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 138.45, which was -9.4 lower than the previous day. The implied volatity was 21.43, the open interest changed by 1 which increased total open position to 452

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 148.25, which was 11.85 higher than the previous day. The implied volatity was 25.97, the open interest changed by 1 which increased total open position to 451

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 135.75, which was -25.15 lower than the previous day. The implied volatity was 28.23, the open interest changed by 3 which increased total open position to 450

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 161.05, which was 4.05 higher than the previous day. The implied volatity was 25.42, the open interest changed by 8 which increased total open position to 447

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 157, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 435

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 163, which was -12 lower than the previous day. The implied volatity was 24.11, the open interest changed by 97 which increased total open position to 423

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 175, which was -4.95 lower than the previous day. The implied volatity was 31.75, the open interest changed by 19 which increased total open position to 325

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 183.9, which was -78.6 lower than the previous day. The implied volatity was 31.50, the open interest changed by 307 which increased total open position to 307

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 262.5, 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

On 17 Nov UNITDSPR was trading at 1434.90. The strike last trading price was 262.5, 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

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 262.5, 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

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 262.5, 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

On 12 Nov UNITDSPR was trading at 1435.60. The strike last trading price was 262.5, 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

On 11 Nov UNITDSPR was trading at 1414.50. The strike last trading price was 262.5, 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

On 10 Nov UNITDSPR was trading at 1409.50. The strike last trading price was 262.5, 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

On 7 Nov UNITDSPR was trading at 1429.10. The strike last trading price was 262.5, 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

On 4 Nov UNITDSPR was trading at 1450.90. The strike last trading price was 262.5, 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

On 3 Nov UNITDSPR was trading at 1447.60. The strike last trading price was 262.5, 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

On 31 Oct UNITDSPR was trading at 1431.40. The strike last trading price was 262.5, 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

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