Historical option data for UNOMINDA
22 May 2026 04:10 PM IST
| UNOMINDA 26-May-2026 (3d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0
Theta: -1.22
Gamma: 0.0147
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1089.30 | 7.05 | 0.15 (2.17%) | 21.94 | 2,029 | -275 | 280 | |||||||||
| 21 May | 1079.10 | 7.15 | 0.75 (11.72%) | 27.46 | 2,071 | -312 | 564 | |||||||||
| 20 May | 1056.40 | 5.65 | -1.6 (-22.07%) | 35.85 | 6,119 | 185 | 868 | |||||||||
| 19 May | 1051.90 | 6.6 | -8.8 (-57.14%) | 38.43 | 3,481 | 173 | 688 | |||||||||
| 18 May | 1067.80 | 13.9 | -31.85 (-69.62%) | 42.8 | 2,516 | 330 | 510 | |||||||||
| 15 May | 1121.80 | 44.45 | -3.65 (-7.59%) | 31.5 | 163 | 29 | 181 | |||||||||
| 14 May | 1122.30 | 48 | -4.7 (-8.92%) | 40.14 | 111 | 0 | 152 | |||||||||
| 13 May | 1126.30 | 52.7 | -34.3 (-39.43%) | 34.98 | 29 | 1 | 152 | |||||||||
| 12 May | 1141.90 | 87 | 0 (0.00%) | 0 | 0 | 0 | 151 | |||||||||
| 11 May | 1173.10 | 87 | -6.95 (-7.40%) | 0 | 38 | -2 | 150 | |||||||||
| 8 May | 1178.90 | 92.55 | 21.7 (30.63%) | 42.02 | 62 | -11 | 152 | |||||||||
| 7 May | 1145.70 | 71.4 | 9.1 (14.61%) | 40.45 | 270 | 21 | 162 | |||||||||
| 6 May | 1127.90 | 64.85 | 25.55 (65.01%) | 44.78 | 704 | 65 | 142 | |||||||||
| 5 May | 1087.10 | 39.2 | -15.25 (-28.01%) | 40.89 | 237 | 25 | 78 | |||||||||
| 4 May | 1109.80 | 56.75 | -4.25 (-6.97%) | 46.84 | 52 | 31 | 52 | |||||||||
| 30 Apr | 1112.50 | 61 | -13.4 (-18.01%) | 43.16 | 29 | 9 | 30 | |||||||||
| 29 Apr | 1131.80 | 75.25 | 8.5 (12.73%) | 44.68 | 31 | 4 | 18 | |||||||||
| 28 Apr | 1129.70 | 66.75 | -0.15 (-0.22%) | 36.42 | 4 | -3 | 13 | |||||||||
| 27 Apr | 1130.90 | 66.9 | 12.9 (23.89%) | 37.03 | 5 | 3 | 15 | |||||||||
| 24 Apr | 1108.10 | 54 | 8.75 (19.34%) | 36.02 | 47 | 10 | 10 | |||||||||
| 23 Apr | 1130.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1151.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1149.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1129.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1097.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1109.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1100.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1078.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1078.00 | 0 | 0 (0.00%) | 0.84 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1054.60 | 45.25 | 0 (0.00%) | 2.37 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1090.20 | 45.25 | 0 (0.00%) | 0.09 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1021.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1048.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1025.40 | 0 | 0 (0.00%) | 4.45 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1043.40 | 0 | 0 (0.00%) | 2.81 | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1100 expiring on 26MAY2026
Delta for 1100 CE is 0.39
Historical price for 1100 CE is as follows
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 7.05, which was 0.15 higher than the previous day. The implied volatity was 21.94, the open interest changed by -275 which decreased total open position to 280
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 7.15, which was 0.75 higher than the previous day. The implied volatity was 27.46, the open interest changed by -312 which decreased total open position to 564
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 5.65, which was -1.6 lower than the previous day. The implied volatity was 35.85, the open interest changed by 185 which increased total open position to 868
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 6.6, which was -8.8 lower than the previous day. The implied volatity was 38.43, the open interest changed by 173 which increased total open position to 688
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 13.9, which was -31.85 lower than the previous day. The implied volatity was 42.8, the open interest changed by 330 which increased total open position to 510
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 44.45, which was -3.65 lower than the previous day. The implied volatity was 31.5, the open interest changed by 29 which increased total open position to 181
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 48, which was -4.7 lower than the previous day. The implied volatity was 40.14, the open interest changed by 0 which decreased total open position to 152
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 52.7, which was -34.3 lower than the previous day. The implied volatity was 34.98, the open interest changed by 1 which increased total open position to 152
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 87, 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 151
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 87, which was -6.95 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 150
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 92.55, which was 21.7 higher than the previous day. The implied volatity was 42.02, the open interest changed by -11 which decreased total open position to 152
On 7 May UNOMINDA was trading at 1145.70. The strike last trading price was 71.4, which was 9.1 higher than the previous day. The implied volatity was 40.45, the open interest changed by 21 which increased total open position to 162
On 6 May UNOMINDA was trading at 1127.90. The strike last trading price was 64.85, which was 25.55 higher than the previous day. The implied volatity was 44.78, the open interest changed by 65 which increased total open position to 142
On 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 39.2, which was -15.25 lower than the previous day. The implied volatity was 40.89, the open interest changed by 25 which increased total open position to 78
On 4 May UNOMINDA was trading at 1109.80. The strike last trading price was 56.75, which was -4.25 lower than the previous day. The implied volatity was 46.84, the open interest changed by 31 which increased total open position to 52
On 30 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 61, which was -13.4 lower than the previous day. The implied volatity was 43.16, the open interest changed by 9 which increased total open position to 30
On 29 Apr UNOMINDA was trading at 1131.80. The strike last trading price was 75.25, which was 8.5 higher than the previous day. The implied volatity was 44.68, the open interest changed by 4 which increased total open position to 18
On 28 Apr UNOMINDA was trading at 1129.70. The strike last trading price was 66.75, which was -0.15 lower than the previous day. The implied volatity was 36.42, the open interest changed by -3 which decreased total open position to 13
On 27 Apr UNOMINDA was trading at 1130.90. The strike last trading price was 66.9, which was 12.9 higher than the previous day. The implied volatity was 37.03, the open interest changed by 3 which increased total open position to 15
On 24 Apr UNOMINDA was trading at 1108.10. The strike last trading price was 54, which was 8.75 higher than the previous day. The implied volatity was 36.02, the open interest changed by 10 which increased total open position to 10
On 23 Apr UNOMINDA was trading at 1130.10. 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 22 Apr UNOMINDA was trading at 1151.30. 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 21 Apr UNOMINDA was trading at 1149.60. 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 20 Apr UNOMINDA was trading at 1129.40. 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 17 Apr UNOMINDA was trading at 1097.80. 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 16 Apr UNOMINDA was trading at 1109.40. 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 Apr UNOMINDA was trading at 1100.10. 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 13 Apr UNOMINDA was trading at 1078.20. 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 10 Apr UNOMINDA was trading at 1078.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNOMINDA was trading at 1054.60. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNOMINDA was trading at 1090.20. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UNOMINDA was trading at 1021.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UNOMINDA was trading at 1048.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNOMINDA was trading at 1025.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UNOMINDA was trading at 1043.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
| UNOMINDA 26-May-2026 (3d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.91
Gamma: 0.01639
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1089.30 | 13.6 | -14.55 (-51.69%) | 19.44 | 627 | 6 | 120 |
| 21 May | 1079.10 | 28.1 | -18.3 (-39.44%) | 33.44 | 40 | -2 | 114 |
| 20 May | 1056.40 | 46.7 | -10.4 (-18.21%) | 28.73 | 44 | -14 | 117 |
| 19 May | 1051.90 | 59.6 | 10.6 (21.63%) | 47.41 | 193 | -61 | 131 |
| 18 May | 1067.80 | 52.55 | 30.05 (133.56%) | 49.63 | 3,704 | 28 | 195 |
| 15 May | 1121.80 | 22.7 | -2.65 (-10.45%) | 42.57 | 339 | -2 | 178 |
| 14 May | 1122.30 | 25.35 | 0.5 (2.01%) | 44.51 | 295 | 13 | 179 |
| 13 May | 1126.30 | 24.9 | 4 (19.14%) | 48.42 | 225 | 9 | 166 |
| 12 May | 1141.90 | 19.15 | 6.05 (46.18%) | 0 | 444 | -192 | 158 |
| 11 May | 1173.10 | 12.6 | 0.4 (3.28%) | 0 | 196 | -1 | 350 |
| 8 May | 1178.90 | 12.9 | -8.85 (-40.69%) | 40.46 | 631 | 204 | 353 |
| 7 May | 1145.70 | 21.4 | -5.7 (-21.03%) | 39.97 | 253 | 4 | 150 |
| 6 May | 1127.90 | 27 | -18.75 (-40.98%) | 39.31 | 196 | 16 | 144 |
| 5 May | 1087.10 | 45.6 | 7 (18.13%) | 39.39 | 198 | -17 | 125 |
| 4 May | 1109.80 | 37.85 | -1.75 (-4.42%) | 41.95 | 58 | 34 | 141 |
| 30 Apr | 1112.50 | 38.95 | 3.2 (8.95%) | 40.2 | 104 | 21 | 128 |
| 29 Apr | 1131.80 | 35.25 | -0.75 (-2.08%) | 42.29 | 149 | 18 | 107 |
| 28 Apr | 1129.70 | 36 | 4.3 (13.56%) | 40.26 | 61 | 57 | 89 |
| 27 Apr | 1130.90 | 32.35 | -6.65 (-17.05%) | 38.34 | 34 | 25 | 30 |
| 24 Apr | 1108.10 | 39 | -17.85 (-31.40%) | 34.9 | 9 | 3 | 4 |
| 23 Apr | 1130.10 | 56.85 | 22.75 (66.72%) | 60.4 | 0 | 0 | 1 |
| 22 Apr | 1151.30 | 56.85 | -44.65 (-43.99%) | 60.4 | 1 | 0 | 0 |
| 21 Apr | 1149.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1129.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1097.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1109.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1100.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1078.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1078.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1054.60 | 101.5 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 8 Apr | 1090.20 | 101.5 | 0 (0.00%) | 0.49 | 0 | 0 | 0 |
| 7 Apr | 1021.40 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 1048.40 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1025.40 | 101.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1043.40 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1100 expiring on 26MAY2026
Delta for 1100 PE is -0.63
Historical price for 1100 PE is as follows
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 13.6, which was -14.55 lower than the previous day. The implied volatity was 19.44, the open interest changed by 6 which increased total open position to 120
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 28.1, which was -18.3 lower than the previous day. The implied volatity was 33.44, the open interest changed by -2 which decreased total open position to 114
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 46.7, which was -10.4 lower than the previous day. The implied volatity was 28.73, the open interest changed by -14 which decreased total open position to 117
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 59.6, which was 10.6 higher than the previous day. The implied volatity was 47.41, the open interest changed by -61 which decreased total open position to 131
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 52.55, which was 30.05 higher than the previous day. The implied volatity was 49.63, the open interest changed by 28 which increased total open position to 195
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 22.7, which was -2.65 lower than the previous day. The implied volatity was 42.57, the open interest changed by -2 which decreased total open position to 178
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 25.35, which was 0.5 higher than the previous day. The implied volatity was 44.51, the open interest changed by 13 which increased total open position to 179
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 24.9, which was 4 higher than the previous day. The implied volatity was 48.42, the open interest changed by 9 which increased total open position to 166
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 19.15, which was 6.05 higher than the previous day. The implied volatity was 0, the open interest changed by -192 which decreased total open position to 158
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 12.6, which was 0.4 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 350
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 12.9, which was -8.85 lower than the previous day. The implied volatity was 40.46, the open interest changed by 204 which increased total open position to 353
On 7 May UNOMINDA was trading at 1145.70. The strike last trading price was 21.4, which was -5.7 lower than the previous day. The implied volatity was 39.97, the open interest changed by 4 which increased total open position to 150
On 6 May UNOMINDA was trading at 1127.90. The strike last trading price was 27, which was -18.75 lower than the previous day. The implied volatity was 39.31, the open interest changed by 16 which increased total open position to 144
On 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 45.6, which was 7 higher than the previous day. The implied volatity was 39.39, the open interest changed by -17 which decreased total open position to 125
On 4 May UNOMINDA was trading at 1109.80. The strike last trading price was 37.85, which was -1.75 lower than the previous day. The implied volatity was 41.95, the open interest changed by 34 which increased total open position to 141
On 30 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 38.95, which was 3.2 higher than the previous day. The implied volatity was 40.2, the open interest changed by 21 which increased total open position to 128
On 29 Apr UNOMINDA was trading at 1131.80. The strike last trading price was 35.25, which was -0.75 lower than the previous day. The implied volatity was 42.29, the open interest changed by 18 which increased total open position to 107
On 28 Apr UNOMINDA was trading at 1129.70. The strike last trading price was 36, which was 4.3 higher than the previous day. The implied volatity was 40.26, the open interest changed by 57 which increased total open position to 89
On 27 Apr UNOMINDA was trading at 1130.90. The strike last trading price was 32.35, which was -6.65 lower than the previous day. The implied volatity was 38.34, the open interest changed by 25 which increased total open position to 30
On 24 Apr UNOMINDA was trading at 1108.10. The strike last trading price was 39, which was -17.85 lower than the previous day. The implied volatity was 34.9, the open interest changed by 3 which increased total open position to 4
On 23 Apr UNOMINDA was trading at 1130.10. The strike last trading price was 56.85, which was 22.75 higher than the previous day. The implied volatity was 60.4, the open interest changed by 0 which decreased total open position to 1
On 22 Apr UNOMINDA was trading at 1151.30. The strike last trading price was 56.85, which was -44.65 lower than the previous day. The implied volatity was 60.4, the open interest changed by 0 which decreased total open position to 0
On 21 Apr UNOMINDA was trading at 1149.60. 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 20 Apr UNOMINDA was trading at 1129.40. 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 17 Apr UNOMINDA was trading at 1097.80. 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 16 Apr UNOMINDA was trading at 1109.40. 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 Apr UNOMINDA was trading at 1100.10. 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 13 Apr UNOMINDA was trading at 1078.20. 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 10 Apr UNOMINDA was trading at 1078.00. 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 9 Apr UNOMINDA was trading at 1054.60. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNOMINDA was trading at 1090.20. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UNOMINDA was trading at 1021.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UNOMINDA was trading at 1048.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNOMINDA was trading at 1025.40. The strike last trading price was 101.5, 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 1 Apr UNOMINDA was trading at 1043.40. The strike last trading price was 0, 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 0
