Historical option data for UNOMINDA
23 Jun 2026 04:10 PM IST
| UNOMINDA 30-Jun-2026 (6d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.51
Gamma: 0.00332
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1118.30 | 62.85 | 2.9 (4.84%) | 28.98 | 11 | -9 | 66 | |||||||||
| 22 Jun | 1116.70 | 59.95 | 0 (0.00%) | 34.26 | 26 | 0 | 75 | |||||||||
| 19 Jun | 1115.60 | 58.7 | 10.2 (21.03%) | 22.52 | 26 | -1 | 75 | |||||||||
| 18 Jun | 1097.90 | 48.5 | 7.35 (17.86%) | 31.39 | 4 | -1 | 75 | |||||||||
| 17 Jun | 1088.00 | 41.95 | -2.95 (-6.57%) | 28.16 | 49 | 7 | 76 | |||||||||
| 16 Jun | 1089.50 | 44 | -30.35 (-40.82%) | 30.24 | 19 | -1 | 68 | |||||||||
| 15 Jun | 1125.70 | 75.2 | 44.95 (148.60%) | 25.42 | 219 | -83 | 69 | |||||||||
| 12 Jun | 1057.70 | 29.8 | -6.9 (-18.80%) | 31.2 | 588 | 110 | 153 | |||||||||
| 11 Jun | 1067.30 | 36.8 | -5.45 (-12.90%) | 30.53 | 43 | 6 | 43 | |||||||||
| 10 Jun | 1080.50 | 42 | -18.3 (-30.35%) | 32.01 | 14 | 3 | 36 | |||||||||
| 9 Jun | 1094.00 | 59.75 | 26.45 (79.43%) | 37.02 | 47 | -5 | 33 | |||||||||
| 8 Jun | 1053.10 | 32.05 | -30.2 (-48.51%) | 33.38 | 39 | 8 | 36 | |||||||||
| 5 Jun | 1090.00 | 62.25 | 5.25 (9.21%) | 35 | 14 | 1 | 29 | |||||||||
| 4 Jun | 1082.80 | 57 | -3.25 (-5.39%) | 33.61 | 20 | 2 | 28 | |||||||||
| 3 Jun | 1082.70 | 60.25 | -2.2 (-3.52%) | 36.56 | 8 | 2 | 26 | |||||||||
| 2 Jun | 1089.80 | 61.8 | 8.1 (15.08%) | 36.42 | 19 | -3 | 23 | |||||||||
| 1 Jun | 1079.40 | 52.6 | -38.9 (-42.51%) | 29.78 | 6 | 0 | 27 | |||||||||
| 29 May | 1101.70 | 91.5 | 0 (0.00%) | - | 11 | 0 | 27 | |||||||||
| 27 May | 1130.80 | 91.5 | 6.6 (7.77%) | 33.51 | 11 | 8 | 26 | |||||||||
| 26 May | 1114.90 | 84.9 | 1.95 (2.35%) | 32.93 | 3 | -1 | 18 | |||||||||
| 25 May | 1118.50 | 82.95 | 18.75 (29.21%) | 31.66 | 16 | -9 | 19 | |||||||||
| 22 May | 1089.30 | 64.2 | 6 (10.31%) | 32.43 | 85 | -20 | 29 | |||||||||
| 21 May | 1079.10 | 56.7 | 7.95 (16.31%) | 31.81 | 116 | -19 | 47 | |||||||||
| 20 May | 1056.40 | 48 | 1.55 (3.34%) | 33.48 | 178 | 47 | 66 | |||||||||
| 19 May | 1051.90 | 45.1 | -78.25 (-63.44%) | 32.75 | 25 | 19 | 19 | |||||||||
| 18 May | 1067.80 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1121.80 | 0 | -123.35 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1122.30 | 0 | -123.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1126.30 | 0 | -123.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1141.90 | 0 | -123.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1173.10 | 0 | -123.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1178.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1145.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1087.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1109.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1112.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1060 expiring on 30JUN2026
Delta for 1060 CE is 0.92
Historical price for 1060 CE is as follows
On 23 Jun UNOMINDA was trading at 1118.30. The strike last trading price was 62.85, which was 2.9 higher than the previous day. The implied volatity was 28.98, the open interest changed by -9 which decreased total open position to 66
On 22 Jun UNOMINDA was trading at 1116.70. The strike last trading price was 59.95, which was 0 lower than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 75
On 19 Jun UNOMINDA was trading at 1115.60. The strike last trading price was 58.7, which was 10.2 higher than the previous day. The implied volatity was 22.52, the open interest changed by -1 which decreased total open position to 75
On 18 Jun UNOMINDA was trading at 1097.90. The strike last trading price was 48.5, which was 7.35 higher than the previous day. The implied volatity was 31.39, the open interest changed by -1 which decreased total open position to 75
On 17 Jun UNOMINDA was trading at 1088.00. The strike last trading price was 41.95, which was -2.95 lower than the previous day. The implied volatity was 28.16, the open interest changed by 7 which increased total open position to 76
On 16 Jun UNOMINDA was trading at 1089.50. The strike last trading price was 44, which was -30.35 lower than the previous day. The implied volatity was 30.24, the open interest changed by -1 which decreased total open position to 68
On 15 Jun UNOMINDA was trading at 1125.70. The strike last trading price was 75.2, which was 44.95 higher than the previous day. The implied volatity was 25.42, the open interest changed by -83 which decreased total open position to 69
On 12 Jun UNOMINDA was trading at 1057.70. The strike last trading price was 29.8, which was -6.9 lower than the previous day. The implied volatity was 31.2, the open interest changed by 110 which increased total open position to 153
On 11 Jun UNOMINDA was trading at 1067.30. The strike last trading price was 36.8, which was -5.45 lower than the previous day. The implied volatity was 30.53, the open interest changed by 6 which increased total open position to 43
On 10 Jun UNOMINDA was trading at 1080.50. The strike last trading price was 42, which was -18.3 lower than the previous day. The implied volatity was 32.01, the open interest changed by 3 which increased total open position to 36
On 9 Jun UNOMINDA was trading at 1094.00. The strike last trading price was 59.75, which was 26.45 higher than the previous day. The implied volatity was 37.02, the open interest changed by -5 which decreased total open position to 33
On 8 Jun UNOMINDA was trading at 1053.10. The strike last trading price was 32.05, which was -30.2 lower than the previous day. The implied volatity was 33.38, the open interest changed by 8 which increased total open position to 36
On 5 Jun UNOMINDA was trading at 1090.00. The strike last trading price was 62.25, which was 5.25 higher than the previous day. The implied volatity was 35, the open interest changed by 1 which increased total open position to 29
On 4 Jun UNOMINDA was trading at 1082.80. The strike last trading price was 57, which was -3.25 lower than the previous day. The implied volatity was 33.61, the open interest changed by 2 which increased total open position to 28
On 3 Jun UNOMINDA was trading at 1082.70. The strike last trading price was 60.25, which was -2.2 lower than the previous day. The implied volatity was 36.56, the open interest changed by 2 which increased total open position to 26
On 2 Jun UNOMINDA was trading at 1089.80. The strike last trading price was 61.8, which was 8.1 higher than the previous day. The implied volatity was 36.42, the open interest changed by -3 which decreased total open position to 23
On 1 Jun UNOMINDA was trading at 1079.40. The strike last trading price was 52.6, which was -38.9 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 27
On 29 May UNOMINDA was trading at 1101.70. The strike last trading price was 91.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 27 May UNOMINDA was trading at 1130.80. The strike last trading price was 91.5, which was 6.6 higher than the previous day. The implied volatity was 33.51, the open interest changed by 8 which increased total open position to 26
On 26 May UNOMINDA was trading at 1114.90. The strike last trading price was 84.9, which was 1.95 higher than the previous day. The implied volatity was 32.93, the open interest changed by -1 which decreased total open position to 18
On 25 May UNOMINDA was trading at 1118.50. The strike last trading price was 82.95, which was 18.75 higher than the previous day. The implied volatity was 31.66, the open interest changed by -9 which decreased total open position to 19
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 64.2, which was 6 higher than the previous day. The implied volatity was 32.43, the open interest changed by -20 which decreased total open position to 29
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 56.7, which was 7.95 higher than the previous day. The implied volatity was 31.81, the open interest changed by -19 which decreased total open position to 47
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 48, which was 1.55 higher than the previous day. The implied volatity was 33.48, the open interest changed by 47 which increased total open position to 66
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 45.1, which was -78.25 lower than the previous day. The implied volatity was 32.75, the open interest changed by 19 which increased total open position to 19
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 0, 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 May UNOMINDA was trading at 1121.80. The strike last trading price was 0, which was -123.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 0, which was -123.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 0, which was -123.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 0, which was -123.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 0, which was -123.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 0, 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 May UNOMINDA was trading at 1145.70. The strike last trading price was 0, 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 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 0, 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 May UNOMINDA was trading at 1109.80. The strike last trading price was 0, 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 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 0, 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
| UNOMINDA 30-Jun-2026 (6d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.33
Gamma: 0.0035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1118.30 | 1.7 | -0.3 (-15.00%) | 27.7 | 75 | -11 | 252 |
| 22 Jun | 1116.70 | 1.95 | -1.3 (-40.00%) | 26.99 | 111 | -16 | 263 |
| 19 Jun | 1115.60 | 3.75 | -4.25 (-53.13%) | 26.52 | 436 | 162 | 279 |
| 18 Jun | 1097.90 | 8.05 | -3.2 (-28.44%) | 28.49 | 63 | -1 | 111 |
| 17 Jun | 1088.00 | 11 | -0.15 (-1.35%) | 28.19 | 252 | -20 | 110 |
| 16 Jun | 1089.50 | 11 | 4.7 (74.60%) | 27.45 | 1,281 | -260 | 132 |
| 15 Jun | 1125.70 | 5.85 | -20.2 (-77.54%) | 31.41 | 755 | 265 | 392 |
| 12 Jun | 1057.70 | 26.4 | 1.85 (7.54%) | 28.26 | 307 | 39 | 129 |
| 11 Jun | 1067.30 | 23 | -0.35 (-1.50%) | 29.78 | 46 | -4 | 91 |
| 10 Jun | 1080.50 | 24 | 7 (41.18%) | 32.34 | 40 | -1 | 95 |
| 9 Jun | 1094.00 | 17 | -19 (-52.78%) | 30.43 | 59 | -6 | 96 |
| 8 Jun | 1053.10 | 37 | 18 (94.74%) | 33.01 | 108 | 17 | 100 |
| 5 Jun | 1090.00 | 19 | -4 (-17.39%) | 30.82 | 24 | -4 | 81 |
| 4 Jun | 1082.80 | 22 | -2 (-8.33%) | 31.52 | 16 | -4 | 85 |
| 3 Jun | 1082.70 | 24 | 1 (4.35%) | 30.24 | 56 | 19 | 90 |
| 2 Jun | 1089.80 | 22 | -5 (-18.52%) | 31.33 | 30 | 3 | 71 |
| 1 Jun | 1079.40 | 27 | 10 (58.82%) | 33.14 | 77 | -4 | 69 |
| 29 May | 1101.70 | 17 | 3 (21.43%) | 28.32 | 33 | 18 | 73 |
| 27 May | 1130.80 | 14 | -5 (-26.32%) | 30.28 | 10 | 0 | 54 |
| 26 May | 1114.90 | 17 | -3 (-15.00%) | 30.63 | 32 | 1 | 52 |
| 25 May | 1118.50 | 20 | -11 (-35.48%) | 33.3 | 34 | 10 | 50 |
| 22 May | 1089.30 | 31 | -5 (-13.89%) | 32.02 | 20 | 7 | 39 |
| 21 May | 1079.10 | 36 | 6 (20.00%) | 33.67 | 47 | 14 | 32 |
| 20 May | 1056.40 | 30 | 30 (0.00%) | - | 4 | 0 | 18 |
| 19 May | 1051.90 | 30 | 0 (0.00%) | - | 4 | 0 | 18 |
| 18 May | 1067.80 | 30 | 0 (0.00%) | - | 4 | 0 | 18 |
| 15 May | 1121.80 | 30 | 0 (0.00%) | - | 0 | 0 | 18 |
| 14 May | 1122.30 | 30 | 0 (0.00%) | 0 | 0 | 0 | 18 |
| 13 May | 1126.30 | 30 | 1.85 (6.57%) | 0 | 4 | 3 | 17 |
| 12 May | 1141.90 | 28.15 | 11.65 (70.61%) | 0 | 3 | 2 | 14 |
| 11 May | 1173.10 | 16.5 | -6.4 (-27.95%) | 0 | 5 | 0 | 7 |
| 8 May | 1178.90 | 19.35 | -3.55 (-15.50%) | 32.11 | 0 | 0 | 7 |
| 7 May | 1145.70 | 19.35 | -23.7 (-55.05%) | 32.11 | 7 | 6 | 6 |
| 5 May | 1087.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1109.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1112.50 | 0 | 0 | - | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1060 expiring on 30JUN2026
Delta for 1060 PE is -0.08
Historical price for 1060 PE is as follows
On 23 Jun UNOMINDA was trading at 1118.30. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 27.7, the open interest changed by -11 which decreased total open position to 252
On 22 Jun UNOMINDA was trading at 1116.70. The strike last trading price was 1.95, which was -1.3 lower than the previous day. The implied volatity was 26.99, the open interest changed by -16 which decreased total open position to 263
On 19 Jun UNOMINDA was trading at 1115.60. The strike last trading price was 3.75, which was -4.25 lower than the previous day. The implied volatity was 26.52, the open interest changed by 162 which increased total open position to 279
On 18 Jun UNOMINDA was trading at 1097.90. The strike last trading price was 8.05, which was -3.2 lower than the previous day. The implied volatity was 28.49, the open interest changed by -1 which decreased total open position to 111
On 17 Jun UNOMINDA was trading at 1088.00. The strike last trading price was 11, which was -0.15 lower than the previous day. The implied volatity was 28.19, the open interest changed by -20 which decreased total open position to 110
On 16 Jun UNOMINDA was trading at 1089.50. The strike last trading price was 11, which was 4.7 higher than the previous day. The implied volatity was 27.45, the open interest changed by -260 which decreased total open position to 132
On 15 Jun UNOMINDA was trading at 1125.70. The strike last trading price was 5.85, which was -20.2 lower than the previous day. The implied volatity was 31.41, the open interest changed by 265 which increased total open position to 392
On 12 Jun UNOMINDA was trading at 1057.70. The strike last trading price was 26.4, which was 1.85 higher than the previous day. The implied volatity was 28.26, the open interest changed by 39 which increased total open position to 129
On 11 Jun UNOMINDA was trading at 1067.30. The strike last trading price was 23, which was -0.35 lower than the previous day. The implied volatity was 29.78, the open interest changed by -4 which decreased total open position to 91
On 10 Jun UNOMINDA was trading at 1080.50. The strike last trading price was 24, which was 7 higher than the previous day. The implied volatity was 32.34, the open interest changed by -1 which decreased total open position to 95
On 9 Jun UNOMINDA was trading at 1094.00. The strike last trading price was 17, which was -19 lower than the previous day. The implied volatity was 30.43, the open interest changed by -6 which decreased total open position to 96
On 8 Jun UNOMINDA was trading at 1053.10. The strike last trading price was 37, which was 18 higher than the previous day. The implied volatity was 33.01, the open interest changed by 17 which increased total open position to 100
On 5 Jun UNOMINDA was trading at 1090.00. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 30.82, the open interest changed by -4 which decreased total open position to 81
On 4 Jun UNOMINDA was trading at 1082.80. The strike last trading price was 22, which was -2 lower than the previous day. The implied volatity was 31.52, the open interest changed by -4 which decreased total open position to 85
On 3 Jun UNOMINDA was trading at 1082.70. The strike last trading price was 24, which was 1 higher than the previous day. The implied volatity was 30.24, the open interest changed by 19 which increased total open position to 90
On 2 Jun UNOMINDA was trading at 1089.80. The strike last trading price was 22, which was -5 lower than the previous day. The implied volatity was 31.33, the open interest changed by 3 which increased total open position to 71
On 1 Jun UNOMINDA was trading at 1079.40. The strike last trading price was 27, which was 10 higher than the previous day. The implied volatity was 33.14, the open interest changed by -4 which decreased total open position to 69
On 29 May UNOMINDA was trading at 1101.70. The strike last trading price was 17, which was 3 higher than the previous day. The implied volatity was 28.32, the open interest changed by 18 which increased total open position to 73
On 27 May UNOMINDA was trading at 1130.80. The strike last trading price was 14, which was -5 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 54
On 26 May UNOMINDA was trading at 1114.90. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 30.63, the open interest changed by 1 which increased total open position to 52
On 25 May UNOMINDA was trading at 1118.50. The strike last trading price was 20, which was -11 lower than the previous day. The implied volatity was 33.3, the open interest changed by 10 which increased total open position to 50
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 31, which was -5 lower than the previous day. The implied volatity was 32.02, the open interest changed by 7 which increased total open position to 39
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 36, which was 6 higher than the previous day. The implied volatity was 33.67, the open interest changed by 14 which increased total open position to 32
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 30, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 18
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 30, which was 1.85 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 17
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 28.15, which was 11.65 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 14
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 16.5, which was -6.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 19.35, which was -3.55 lower than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 7
On 7 May UNOMINDA was trading at 1145.70. The strike last trading price was 19.35, which was -23.7 lower than the previous day. The implied volatity was 32.11, the open interest changed by 6 which increased total open position to 6
On 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 0, 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 May UNOMINDA was trading at 1109.80. The strike last trading price was 0, 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 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 0, 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
