UNITDSPR

United Spirits Limited

1406.7 +15.50 (1.11%)

L: 1387.4 H: 1411.6

Back to Option Chain

Historical option data for UNITDSPR
21 Dec 2025 04:14 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 1430 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	1406.70	9.55 ₹ 3,820	2.2 880.00	-	312 1,24,800	47 18,800	618 2,47,200
20 Dec	1406.70	9.55 ₹ 3,820	2.2 880.00	-	312 1,24,800	47 18,800	618 2,47,200
14 Dec	1447.10	33.65 ₹ 13,460	2.4 960.00	-	161 64,400	2 800	492 1,96,800
13 Dec	1447.10	33.65 ₹ 13,460	2.4 960.00	-	161 64,400	2 800	492 1,96,800
7 Dec	1455.60	43.7 ₹ 17,480	9.7 3880.00	-	227 90,800	-8 -3,200	379 1,51,600
5 Dec	1455.60	43.7 ₹ 17,480	9.7 3880.00	15.09	227 90,800	-7 -2,800	379 1,51,600
30 Nov	1451.60	47.15 ₹ 18,860	0.85 340.00	-	22 8,800	-2 -800	268 1,07,200
29 Nov	1451.60	47.15 ₹ 18,860	0.85 340.00	-	22 8,800	-2 -800	268 1,07,200
23 Nov	1427.10	36.2 ₹ 14,480	2.65 1060.00	-	114 45,600	40 16,000	105 42,000
22 Nov	1427.10	36.2 ₹ 14,480	2.65 1060.00	-	114 45,600	40 16,000	105 42,000
16 Nov	1429.40	49.25 ₹ 19,700	16.35 6540.00	-	2 800	0 0	2 800
15 Nov	1429.40	49.25 ₹ 19,700	16.35 6540.00	-	2 800	0 0	2 800
14 Nov	1429.40	49.25 ₹ 19,700	16.35 6540.00	-	2 800	0 0	2 800
13 Nov	1420.80	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
9 Nov	1428.80	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
8 Nov	1428.80	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
2 Nov	1431.40	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0
1 Nov	1431.40	32.9 ₹ 13,160	-4.25 -1700.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1430 expiring on 30DEC2025

Delta for 1430 CE is -

Historical price for 1430 CE is as follows

On 21 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 9.55, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 618

On 20 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 9.55, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 618

On 14 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 33.65, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 492

On 13 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 33.65, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 492

On 7 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 43.7, which was 9.7 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 379

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 43.7, which was 9.7 higher than the previous day. The implied volatity was 15.09, the open interest changed by -7 which decreased total open position to 379

On 30 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 47.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 268

On 29 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 47.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 268

On 23 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 36.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 105

On 22 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 36.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 105

On 16 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 49.25, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 49.25, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 49.25, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov UNITDSPR was trading at 1420.80. The strike last trading price was 32.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 32.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 32.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 32.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 32.9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

UNITDSPR 30DEC2025 1430 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1406.70	28.5 ₹ 11,400	-14 -5600.00	-	46 18,400	-17 -6,800	356 1,42,400
20 Dec	1406.70	28.5 ₹ 11,400	-14 -5600.00	-	46 18,400	-17 -6,800	356 1,42,400
14 Dec	1447.10	14.05 ₹ 5,620	-2.1 -840.00	-	388 1,55,200	0 0	341 1,36,400
13 Dec	1447.10	14.05 ₹ 5,620	-2.1 -840.00	-	388 1,55,200	0 0	341 1,36,400
7 Dec	1455.60	14.8 ₹ 5,920	-8.55 -3420.00	-	191 76,400	21 8,400	311 1,24,400
5 Dec	1455.60	14.8 ₹ 5,920	-8.55 -3420.00	19.13	191 76,400	21 8,400	311 1,24,400
30 Nov	1451.60	18 ₹ 7,200	-4.4 -1760.00	-	46 18,400	1 400	287 1,14,800
29 Nov	1451.60	18 ₹ 7,200	-4.4 -1760.00	-	46 18,400	1 400	287 1,14,800
23 Nov	1427.10	32.15 ₹ 12,860	-3.45 -1380.00	-	46 18,400	7 2,800	31 12,400
22 Nov	1427.10	32.15 ₹ 12,860	-3.45 -1380.00	-	46 18,400	7 2,800	31 12,400
16 Nov	1429.40	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
15 Nov	1429.40	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
14 Nov	1429.40	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
13 Nov	1420.80	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
9 Nov	1428.80	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
8 Nov	1428.80	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
2 Nov	1431.40	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0
1 Nov	1431.40	100.3 ₹ 40,120	0 0.00	-	0 0	0 0	0 0

For United Spirits Limited - strike price 1430 expiring on 30DEC2025

Delta for 1430 PE is -

Historical price for 1430 PE is as follows

On 21 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 28.5, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 356

On 20 Dec UNITDSPR was trading at 1406.70. The strike last trading price was 28.5, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 356

On 14 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 14.05, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 341

On 13 Dec UNITDSPR was trading at 1447.10. The strike last trading price was 14.05, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 341

On 7 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 14.8, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 311

On 5 Dec UNITDSPR was trading at 1455.60. The strike last trading price was 14.8, which was -8.55 lower than the previous day. The implied volatity was 19.13, the open interest changed by 21 which increased total open position to 311

On 30 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 18, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 287

On 29 Nov UNITDSPR was trading at 1451.60. The strike last trading price was 18, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 287

On 23 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 32.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 31

On 22 Nov UNITDSPR was trading at 1427.10. The strike last trading price was 32.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 31

On 16 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 100.3, 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 15 Nov UNITDSPR was trading at 1429.40. The strike last trading price was 100.3, 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 100.3, 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 100.3, 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 9 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 100.3, 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 8 Nov UNITDSPR was trading at 1428.80. The strike last trading price was 100.3, 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 2 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 100.3, 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 Nov UNITDSPR was trading at 1431.40. The strike last trading price was 100.3, 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