Historical option data for UNOMINDA
11 Jun 2026 04:14 PM IST
| UNOMINDA 30-Jun-2026 (18d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.01
Theta: -0.77
Gamma: 0.00522
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1067.30 | 17.8 | -6.3 (-26.14%) | 29.39 | 271 | -66 | 270 | |||||||||
| 10 Jun | 1080.50 | 23.05 | -11.75 (-33.76%) | 32.23 | 338 | 74 | 335 | |||||||||
| 9 Jun | 1094.00 | 33.9 | 15.75 (86.78%) | 34.68 | 338 | -7 | 262 | |||||||||
| 8 Jun | 1053.10 | 17.3 | -18.2 (-51.27%) | 33.77 | 261 | 30 | 268 | |||||||||
| 5 Jun | 1090.00 | 34.7 | 0.2 (0.58%) | 32.94 | 309 | 10 | 237 | |||||||||
| 4 Jun | 1082.80 | 33.4 | -2.6 (-7.22%) | 35.44 | 203 | 28 | 227 | |||||||||
| 3 Jun | 1082.70 | 36.15 | -3.1 (-7.90%) | 36.57 | 163 | 20 | 198 | |||||||||
| 2 Jun | 1089.80 | 37.7 | 4.6 (13.90%) | 31.11 | 147 | 22 | 177 | |||||||||
| 1 Jun | 1079.40 | 33.8 | -16.1 (-32.26%) | 31.49 | 136 | -12 | 154 | |||||||||
| 29 May | 1101.70 | 49.65 | -14.1 (-22.12%) | 31.29 | 86 | -6 | 166 | |||||||||
| 27 May | 1130.80 | 64.05 | 9.55 (17.52%) | 31.54 | 146 | 24 | 171 | |||||||||
| 26 May | 1114.90 | 53.7 | -4.25 (-7.33%) | 31.25 | 102 | -19 | 148 | |||||||||
| 25 May | 1118.50 | 58.65 | 13.4 (29.61%) | 31.68 | 315 | 47 | 167 | |||||||||
| 22 May | 1089.30 | 45.6 | 6.35 (16.18%) | 33.12 | 254 | -10 | 119 | |||||||||
| 21 May | 1079.10 | 38.5 | 6.15 (19.01%) | 32.35 | 257 | -17 | 128 | |||||||||
| 20 May | 1056.40 | 31.7 | 0.4 (1.28%) | 33.68 | 149 | 28 | 145 | |||||||||
| 19 May | 1051.90 | 30.75 | -8.3 (-21.25%) | 33.86 | 248 | 39 | 116 | |||||||||
| 18 May | 1067.80 | 38 | -62 (-62.00%) | 34.54 | 106 | 76 | 76 | |||||||||
| 15 May | 1121.80 | 0 | -100.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1122.30 | 0 | -100.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1126.30 | 0 | -100.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1141.90 | 0 | -100.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1173.10 | 0 | -100.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1178.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1145.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1100 expiring on 30JUN2026
Delta for 1100 CE is 0.37
Historical price for 1100 CE is as follows
On 11 Jun UNOMINDA was trading at 1067.30. The strike last trading price was 17.8, which was -6.3 lower than the previous day. The implied volatity was 29.39, the open interest changed by -66 which decreased total open position to 270
On 10 Jun UNOMINDA was trading at 1080.50. The strike last trading price was 23.05, which was -11.75 lower than the previous day. The implied volatity was 32.23, the open interest changed by 74 which increased total open position to 335
On 9 Jun UNOMINDA was trading at 1094.00. The strike last trading price was 33.9, which was 15.75 higher than the previous day. The implied volatity was 34.68, the open interest changed by -7 which decreased total open position to 262
On 8 Jun UNOMINDA was trading at 1053.10. The strike last trading price was 17.3, which was -18.2 lower than the previous day. The implied volatity was 33.77, the open interest changed by 30 which increased total open position to 268
On 5 Jun UNOMINDA was trading at 1090.00. The strike last trading price was 34.7, which was 0.2 higher than the previous day. The implied volatity was 32.94, the open interest changed by 10 which increased total open position to 237
On 4 Jun UNOMINDA was trading at 1082.80. The strike last trading price was 33.4, which was -2.6 lower than the previous day. The implied volatity was 35.44, the open interest changed by 28 which increased total open position to 227
On 3 Jun UNOMINDA was trading at 1082.70. The strike last trading price was 36.15, which was -3.1 lower than the previous day. The implied volatity was 36.57, the open interest changed by 20 which increased total open position to 198
On 2 Jun UNOMINDA was trading at 1089.80. The strike last trading price was 37.7, which was 4.6 higher than the previous day. The implied volatity was 31.11, the open interest changed by 22 which increased total open position to 177
On 1 Jun UNOMINDA was trading at 1079.40. The strike last trading price was 33.8, which was -16.1 lower than the previous day. The implied volatity was 31.49, the open interest changed by -12 which decreased total open position to 154
On 29 May UNOMINDA was trading at 1101.70. The strike last trading price was 49.65, which was -14.1 lower than the previous day. The implied volatity was 31.29, the open interest changed by -6 which decreased total open position to 166
On 27 May UNOMINDA was trading at 1130.80. The strike last trading price was 64.05, which was 9.55 higher than the previous day. The implied volatity was 31.54, the open interest changed by 24 which increased total open position to 171
On 26 May UNOMINDA was trading at 1114.90. The strike last trading price was 53.7, which was -4.25 lower than the previous day. The implied volatity was 31.25, the open interest changed by -19 which decreased total open position to 148
On 25 May UNOMINDA was trading at 1118.50. The strike last trading price was 58.65, which was 13.4 higher than the previous day. The implied volatity was 31.68, the open interest changed by 47 which increased total open position to 167
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 45.6, which was 6.35 higher than the previous day. The implied volatity was 33.12, the open interest changed by -10 which decreased total open position to 119
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 38.5, which was 6.15 higher than the previous day. The implied volatity was 32.35, the open interest changed by -17 which decreased total open position to 128
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 31.7, which was 0.4 higher than the previous day. The implied volatity was 33.68, the open interest changed by 28 which increased total open position to 145
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 30.75, which was -8.3 lower than the previous day. The implied volatity was 33.86, the open interest changed by 39 which increased total open position to 116
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 38, which was -62 lower than the previous day. The implied volatity was 34.54, the open interest changed by 76 which increased total open position to 76
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 0, which was -100.05 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 -100.05 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 -100.05 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 -100.05 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 -100.05 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
| UNOMINDA 30-Jun-2026 (18d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.01
Theta: -0.54
Gamma: 0.00537
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1067.30 | 45.5 | 2.1 (4.84%) | 27.88 | 39 | -21 | 212 |
| 10 Jun | 1080.50 | 43 | 11 (34.38%) | 31.61 | 84 | 4 | 232 |
| 9 Jun | 1094.00 | 33 | -24 (-42.11%) | 28.62 | 69 | 14 | 229 |
| 8 Jun | 1053.10 | 59 | 24 (68.57%) | 31.37 | 53 | -15 | 214 |
| 5 Jun | 1090.00 | 36 | -6 (-14.29%) | 28.3 | 102 | 14 | 230 |
| 4 Jun | 1082.80 | 41 | -1 (-2.38%) | 29.56 | 58 | 17 | 217 |
| 3 Jun | 1082.70 | 41 | 2 (5.13%) | 28.84 | 39 | -6 | 201 |
| 2 Jun | 1089.80 | 40 | -4 (-9.09%) | 30.42 | 57 | 21 | 203 |
| 1 Jun | 1079.40 | 46 | 14 (43.75%) | 33.16 | 234 | 10 | 182 |
| 29 May | 1101.70 | 31 | 6 (24.00%) | 29.48 | 186 | 16 | 172 |
| 27 May | 1130.80 | 24 | -11 (-31.43%) | 29.47 | 78 | 28 | 153 |
| 26 May | 1114.90 | 36 | 1 (2.86%) | 32.99 | 75 | 19 | 126 |
| 25 May | 1118.50 | 35 | -12 (-25.53%) | 33.83 | 86 | 6 | 107 |
| 22 May | 1089.30 | 47 | -9 (-16.07%) | 32.36 | 33 | 9 | 100 |
| 21 May | 1079.10 | 55 | -21 (-27.63%) | 33.45 | 92 | 8 | 91 |
| 20 May | 1056.40 | 76 | -2 (-2.56%) | 37.73 | 24 | 6 | 82 |
| 19 May | 1051.90 | 78 | 4 (5.41%) | 37.44 | 41 | 12 | 75 |
| 18 May | 1067.80 | 74.8 | 36.6 (95.81%) | 40.13 | 90 | 51 | 61 |
| 15 May | 1121.80 | 39 | 0.8 (2.09%) | - | 0 | 0 | 10 |
| 14 May | 1122.30 | 39 | 0.8 (2.09%) | 0 | 0 | 0 | 10 |
| 13 May | 1126.30 | 39 | 0.8 (2.09%) | 0 | 0 | 0 | 10 |
| 12 May | 1141.90 | 39 | 11.55 (42.08%) | 0 | 5 | 3 | 11 |
| 11 May | 1173.10 | 27.45 | 0.6 (2.23%) | 0 | 6 | 4 | 8 |
| 8 May | 1178.90 | 26.85 | -32.5 (-54.76%) | 35.02 | 4 | 3 | 3 |
| 7 May | 1145.70 | 0 | 0 | - | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1100 expiring on 30JUN2026
Delta for 1100 PE is -0.66
Historical price for 1100 PE is as follows
On 11 Jun UNOMINDA was trading at 1067.30. The strike last trading price was 45.5, which was 2.1 higher than the previous day. The implied volatity was 27.88, the open interest changed by -21 which decreased total open position to 212
On 10 Jun UNOMINDA was trading at 1080.50. The strike last trading price was 43, which was 11 higher than the previous day. The implied volatity was 31.61, the open interest changed by 4 which increased total open position to 232
On 9 Jun UNOMINDA was trading at 1094.00. The strike last trading price was 33, which was -24 lower than the previous day. The implied volatity was 28.62, the open interest changed by 14 which increased total open position to 229
On 8 Jun UNOMINDA was trading at 1053.10. The strike last trading price was 59, which was 24 higher than the previous day. The implied volatity was 31.37, the open interest changed by -15 which decreased total open position to 214
On 5 Jun UNOMINDA was trading at 1090.00. The strike last trading price was 36, which was -6 lower than the previous day. The implied volatity was 28.3, the open interest changed by 14 which increased total open position to 230
On 4 Jun UNOMINDA was trading at 1082.80. The strike last trading price was 41, which was -1 lower than the previous day. The implied volatity was 29.56, the open interest changed by 17 which increased total open position to 217
On 3 Jun UNOMINDA was trading at 1082.70. The strike last trading price was 41, which was 2 higher than the previous day. The implied volatity was 28.84, the open interest changed by -6 which decreased total open position to 201
On 2 Jun UNOMINDA was trading at 1089.80. The strike last trading price was 40, which was -4 lower than the previous day. The implied volatity was 30.42, the open interest changed by 21 which increased total open position to 203
On 1 Jun UNOMINDA was trading at 1079.40. The strike last trading price was 46, which was 14 higher than the previous day. The implied volatity was 33.16, the open interest changed by 10 which increased total open position to 182
On 29 May UNOMINDA was trading at 1101.70. The strike last trading price was 31, which was 6 higher than the previous day. The implied volatity was 29.48, the open interest changed by 16 which increased total open position to 172
On 27 May UNOMINDA was trading at 1130.80. The strike last trading price was 24, which was -11 lower than the previous day. The implied volatity was 29.47, the open interest changed by 28 which increased total open position to 153
On 26 May UNOMINDA was trading at 1114.90. The strike last trading price was 36, which was 1 higher than the previous day. The implied volatity was 32.99, the open interest changed by 19 which increased total open position to 126
On 25 May UNOMINDA was trading at 1118.50. The strike last trading price was 35, which was -12 lower than the previous day. The implied volatity was 33.83, the open interest changed by 6 which increased total open position to 107
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 47, which was -9 lower than the previous day. The implied volatity was 32.36, the open interest changed by 9 which increased total open position to 100
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 55, which was -21 lower than the previous day. The implied volatity was 33.45, the open interest changed by 8 which increased total open position to 91
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 76, which was -2 lower than the previous day. The implied volatity was 37.73, the open interest changed by 6 which increased total open position to 82
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 78, which was 4 higher than the previous day. The implied volatity was 37.44, the open interest changed by 12 which increased total open position to 75
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 74.8, which was 36.6 higher than the previous day. The implied volatity was 40.13, the open interest changed by 51 which increased total open position to 61
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 39, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 39, which was 0.8 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 39, which was 0.8 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 39, which was 11.55 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 11
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 27.45, which was 0.6 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 8
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 26.85, which was -32.5 lower than the previous day. The implied volatity was 35.02, the open interest changed by 3 which increased total open position to 3
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
