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 1620 CE
Delta: 0.02 Vega: 0.18 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	0.65 ₹ 260	0.15 60.00	23.58	2 800	0 0	429 1,71,600
8 Dec	1429.40	0.5 ₹ 200	-0.5 -200.00	22.64	35 14,000	0 0	429 1,71,600
5 Dec	1455.60	1 ₹ 400	0.05 20.00	20.73	10 4,000	2 800	429 1,71,600
4 Dec	1431.90	0.95 ₹ 380	0.2 80.00	22.93	11 4,400	0 0	427 1,70,800
3 Dec	1421.30	0.75 ₹ 300	-0.45 -180.00	22.49	1 400	0 0	427 1,70,800
2 Dec	1440.90	1.2 ₹ 480	0 0.00	-	0 0	0 0	0 0
1 Dec	1447.10	1.2 ₹ 480	0 0.00	20.26	2 800	0 0	427 1,70,800
28 Nov	1451.60	1.2 ₹ 480	-0.4 -160.00	18.94	5 2,000	0 0	430 1,72,000

27 Nov	1445.80	1.6 ₹ 640	-0.5 -200.00	20.41	280 1,12,000	199 79,600	430 1,72,000
26 Nov	1459.50	2.1 ₹ 840	-0.5 -200.00	19.20	251 1,00,400	213 85,200	231 92,400
25 Nov	1430.40	2.6 ₹ 1,040	0.75 300.00	-	0 0	1 400	0 0
24 Nov	1431.20	2.6 ₹ 1,040	0.75 300.00	23.34	2 800	0 0	17 6,800
21 Nov	1427.10	1.85 ₹ 740	-0.2 -80.00	20.91	1 400	0 0	18 7,200
20 Nov	1416.20	2.1 ₹ 840	-0.5 -200.00	21.77	7 2,800	-1 -400	18 7,200
19 Nov	1411.70	2.6 ₹ 1,040	-2.3 -920.00	23.55	58 23,200	16 6,400	20 8,000
18 Nov	1434.70	4.9 ₹ 1,960	-2.8 -1120.00	-	0 0	0 0	0 0
14 Nov	1429.40	4.9 ₹ 1,960	-2.8 -1120.00	23.12	2 800	0 0	3 1,200
13 Nov	1420.80	7.7 ₹ 3,080	-1.55 -620.00	27.10	3 1,200	2 800	2 800

For United Spirits Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is 0.02

Historical price for 1620 CE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 23.58, the open interest changed by 0 which decreased total open position to 429

On 8 Dec UNITDSPR was trading at 1429.40. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 429

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 20.73, the open interest changed by 2 which increased total open position to 429

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 427

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 22.49, the open interest changed by 0 which decreased total open position to 427

On 2 Dec UNITDSPR was trading at 1440.90. The strike last trading price was 1.2, 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 1 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 427

On 28 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 18.94, the open interest changed by 0 which decreased total open position to 430

On 27 Nov UNITDSPR was trading at 1445.80. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 20.41, the open interest changed by 199 which increased total open position to 430

On 26 Nov UNITDSPR was trading at 1459.50. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 19.20, the open interest changed by 213 which increased total open position to 231

On 25 Nov UNITDSPR was trading at 1430.40. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 17

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 18

On 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 21.77, the open interest changed by -1 which decreased total open position to 18

On 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 2.6, which was -2.3 lower than the previous day. The implied volatity was 23.55, the open interest changed by 16 which increased total open position to 20

On 18 Nov UNITDSPR was trading at 1434.70. The strike last trading price was 4.9, which was -2.8 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 4.9, which was -2.8 lower than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 3

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 7.7, which was -1.55 lower than the previous day. The implied volatity was 27.10, the open interest changed by 2 which increased total open position to 2

UNITDSPR 30DEC2025 1620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1435.40	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
8 Dec	1429.40	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	1 400
5 Dec	1455.60	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
4 Dec	1431.90	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
3 Dec	1421.30	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
2 Dec	1440.90	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
1 Dec	1447.10	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
28 Nov	1451.60	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
27 Nov	1445.80	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
26 Nov	1459.50	177 ₹ 70,800	-103.4 -41360.00	-	0 0	0 0	0 0
25 Nov	1430.40	177 ₹ 70,800	-103.4 -41360.00	-	0 0	1 400	0 0
24 Nov	1431.20	177 ₹ 70,800	-103.4 -41360.00	-	1 400	0 0	0 0
21 Nov	1427.10	280.4 ₹ 1,12,160	0 0.00	-	0 0	0 0	0 0
20 Nov	1416.20	280.4 ₹ 1,12,160	0 0.00	-	0 0	0 0	0 0
19 Nov	1411.70	280.4 ₹ 1,12,160	0 0.00	-	0 0	0 0	0 0
18 Nov	1434.70	280.4 ₹ 1,12,160	0 0.00	-	0 0	0 0	0 0
14 Nov	1429.40	280.4 ₹ 1,12,160	0 0.00	-	0 0	0 0	0 0
13 Nov	1420.80	280.4 ₹ 1,12,160	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -

Historical price for 1620 PE is as follows

On 9 Dec UNITDSPR was trading at 1435.40. The strike last trading price was 177, which was -103.4 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 177, which was -103.4 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 177, which was -103.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec UNITDSPR was trading at 1431.90. The strike last trading price was 177, which was -103.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec UNITDSPR was trading at 1421.30. The strike last trading price was 177, which was -103.4 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 177, which was -103.4 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 177, which was -103.4 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 177, which was -103.4 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 177, which was -103.4 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 177, which was -103.4 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 177, which was -103.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov UNITDSPR was trading at 1431.20. The strike last trading price was 177, which was -103.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 280.4, 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 20 Nov UNITDSPR was trading at 1416.20. The strike last trading price was 280.4, 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 19 Nov UNITDSPR was trading at 1411.70. The strike last trading price was 280.4, 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 280.4, 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 280.4, 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 280.4, 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