UNOMINDA
Uno Minda Limited
Historical option data for UNOMINDA
13 Mar 2026 04:03 PM IST
| UNOMINDA 30-MAR-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.55
Theta: -0.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1013.20 | 7.2 | -15.4 | 37.48 | 1,084 | 129 | 301 | |||||||||
| 12 Mar | 1068.50 | 22.95 | -7.9 | 37.45 | 307 | 53 | 171 | |||||||||
| 11 Mar | 1081.70 | 30.75 | -19 | 37.26 | 213 | 24 | 119 | |||||||||
| 10 Mar | 1114.50 | 48.65 | 12.4 | 36.68 | 542 | -15 | 93 | |||||||||
| 9 Mar | 1082.10 | 37.5 | -24.2 | 41.87 | 576 | 67 | 109 | |||||||||
| 6 Mar | 1121.30 | 61.7 | 10.4 | 37.14 | 13 | -1 | 43 | |||||||||
| 5 Mar | 1118.30 | 51 | -9.1 | 31.32 | 46 | 10 | 45 | |||||||||
| 4 Mar | 1124.50 | 60.1 | -6.5 | 35.31 | 41 | 19 | 36 | |||||||||
| 2 Mar | 1140.40 | 66.75 | -55.05 | 25.34 | 44 | 10 | 15 | |||||||||
| 27 Feb | 1188.50 | 121.8 | 1.6 | 47.68 | 1 | 0 | 5 | |||||||||
| 26 Feb | 1230.60 | 120.2 | -0.75 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 1217.80 | 120.2 | -0.75 | 19.64 | 9 | 1 | 6 | |||||||||
| 24 Feb | 1177.50 | 120.95 | 15.8 | - | 0 | 0 | 5 | |||||||||
| 23 Feb | 1196.00 | 120.95 | 15.8 | - | 0 | 0 | 5 | |||||||||
| 20 Feb | 1195.20 | 120.95 | 15.8 | 35.56 | 5 | 3 | 3 | |||||||||
| 19 Feb | 1190.50 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1208.80 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1217.40 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1217.40 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1244.00 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1247.90 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1245.80 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1231.20 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1204.00 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1158.00 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1230.80 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1204.80 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1214.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1178.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1145.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1182.30 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1143.40 | 105.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1100 expiring on 30MAR2026
Delta for 1100 CE is 0.17
Historical price for 1100 CE is as follows
On 13 Mar UNOMINDA was trading at 1013.20. The strike last trading price was 7.2, which was -15.4 lower than the previous day. The implied volatity was 37.48, the open interest changed by 129 which increased total open position to 301
On 12 Mar UNOMINDA was trading at 1068.50. The strike last trading price was 22.95, which was -7.9 lower than the previous day. The implied volatity was 37.45, the open interest changed by 53 which increased total open position to 171
On 11 Mar UNOMINDA was trading at 1081.70. The strike last trading price was 30.75, which was -19 lower than the previous day. The implied volatity was 37.26, the open interest changed by 24 which increased total open position to 119
On 10 Mar UNOMINDA was trading at 1114.50. The strike last trading price was 48.65, which was 12.4 higher than the previous day. The implied volatity was 36.68, the open interest changed by -15 which decreased total open position to 93
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 37.5, which was -24.2 lower than the previous day. The implied volatity was 41.87, the open interest changed by 67 which increased total open position to 109
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 61.7, which was 10.4 higher than the previous day. The implied volatity was 37.14, the open interest changed by -1 which decreased total open position to 43
On 5 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 51, which was -9.1 lower than the previous day. The implied volatity was 31.32, the open interest changed by 10 which increased total open position to 45
On 4 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 60.1, which was -6.5 lower than the previous day. The implied volatity was 35.31, the open interest changed by 19 which increased total open position to 36
On 2 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 66.75, which was -55.05 lower than the previous day. The implied volatity was 25.34, the open interest changed by 10 which increased total open position to 15
On 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 121.8, which was 1.6 higher than the previous day. The implied volatity was 47.68, the open interest changed by 0 which decreased total open position to 5
On 26 Feb UNOMINDA was trading at 1230.60. The strike last trading price was 120.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb UNOMINDA was trading at 1217.80. The strike last trading price was 120.2, which was -0.75 lower than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 6
On 24 Feb UNOMINDA was trading at 1177.50. The strike last trading price was 120.95, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb UNOMINDA was trading at 1196.00. The strike last trading price was 120.95, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 120.95, which was 15.8 higher than the previous day. The implied volatity was 35.56, the open interest changed by 3 which increased total open position to 3
On 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1208.80. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1244.00. The strike last trading price was 105.15, 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 12 Feb UNOMINDA was trading at 1247.90. The strike last trading price was 105.15, 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 11 Feb UNOMINDA was trading at 1245.80. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1231.20. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1204.00. The strike last trading price was 105.15, 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 6 Feb UNOMINDA was trading at 1158.00. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1230.80. The strike last trading price was 105.15, 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 Feb UNOMINDA was trading at 1204.80. The strike last trading price was 105.15, 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 3 Feb UNOMINDA was trading at 1214.00. 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 Feb UNOMINDA was trading at 1178.20. 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 1 Feb UNOMINDA was trading at 1145.10. 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 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 105.15, 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 29 Jan UNOMINDA was trading at 1143.40. The strike last trading price was 105.15, 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 30MAR2026 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.58
Theta: -0.43
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1013.20 | 92.85 | 39.75 | 39.7 | 64 | -14 | 92 |
| 12 Mar | 1068.50 | 54.5 | 7.8 | 39.61 | 36 | 1 | 105 |
| 11 Mar | 1081.70 | 48.3 | 17.65 | 41.91 | 271 | -18 | 102 |
| 10 Mar | 1114.50 | 30.55 | -21.65 | 38.58 | 447 | 53 | 119 |
| 9 Mar | 1082.10 | 49.9 | 19 | 41.59 | 276 | -84 | 65 |
| 6 Mar | 1121.30 | 30.2 | -0.8 | 40.02 | 53 | -1 | 150 |
| 5 Mar | 1118.30 | 31 | -0.55 | 37.26 | 266 | 46 | 153 |
| 4 Mar | 1124.50 | 32.65 | 12.1 | 40.05 | 200 | 31 | 107 |
| 2 Mar | 1140.40 | 20.3 | 9.3 | 34.35 | 199 | 1 | 78 |
| 27 Feb | 1188.50 | 11.8 | 6.35 | 33.25 | 83 | -15 | 77 |
| 26 Feb | 1230.60 | 5.7 | -2.2 | 32.64 | 125 | 43 | 94 |
| 25 Feb | 1217.80 | 7.9 | -5.1 | 32.84 | 104 | 12 | 52 |
| 24 Feb | 1177.50 | 13 | 2.85 | 31.51 | 177 | 33 | 40 |
| 23 Feb | 1196.00 | 10.15 | -0.2 | 31.59 | 5 | 1 | 8 |
| 20 Feb | 1195.20 | 10.35 | 1.45 | 30.37 | 5 | 4 | 8 |
| 19 Feb | 1190.50 | 8.9 | 2.2 | - | 0 | 0 | 4 |
| 18 Feb | 1208.80 | 8.9 | 2.2 | 30.13 | 5 | 2 | 4 |
| 17 Feb | 1217.40 | 6.7 | -9.95 | - | 0 | 0 | 2 |
| 16 Feb | 1217.40 | 6.7 | -9.95 | - | 0 | 0 | 2 |
| 13 Feb | 1244.00 | 6.7 | -9.95 | - | 0 | 0 | 2 |
| 12 Feb | 1247.90 | 6.7 | -9.95 | - | 0 | 0 | 2 |
| 11 Feb | 1245.80 | 6.7 | -9.95 | 30.83 | 8 | -7 | 2 |
| 10 Feb | 1231.20 | 16.65 | 0 | 38.93 | 1 | 0 | 8 |
| 9 Feb | 1204.00 | 16.65 | -13.7 | 35.49 | 4 | -1 | 7 |
| 6 Feb | 1158.00 | 30.35 | -18.3 | 34.66 | 8 | 7 | 7 |
| 5 Feb | 1230.80 | 48.65 | 0 | 8.66 | 0 | 0 | 0 |
| 4 Feb | 1204.80 | 48.65 | 0 | 7.17 | 0 | 0 | 0 |
| 3 Feb | 1214.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 1178.20 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 1145.10 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 1182.30 | 48.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1143.40 | 48.65 | 0 | 3.81 | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1100 expiring on 30MAR2026
Delta for 1100 PE is -0.81
Historical price for 1100 PE is as follows
On 13 Mar UNOMINDA was trading at 1013.20. The strike last trading price was 92.85, which was 39.75 higher than the previous day. The implied volatity was 39.7, the open interest changed by -14 which decreased total open position to 92
On 12 Mar UNOMINDA was trading at 1068.50. The strike last trading price was 54.5, which was 7.8 higher than the previous day. The implied volatity was 39.61, the open interest changed by 1 which increased total open position to 105
On 11 Mar UNOMINDA was trading at 1081.70. The strike last trading price was 48.3, which was 17.65 higher than the previous day. The implied volatity was 41.91, the open interest changed by -18 which decreased total open position to 102
On 10 Mar UNOMINDA was trading at 1114.50. The strike last trading price was 30.55, which was -21.65 lower than the previous day. The implied volatity was 38.58, the open interest changed by 53 which increased total open position to 119
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 49.9, which was 19 higher than the previous day. The implied volatity was 41.59, the open interest changed by -84 which decreased total open position to 65
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 30.2, which was -0.8 lower than the previous day. The implied volatity was 40.02, the open interest changed by -1 which decreased total open position to 150
On 5 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 31, which was -0.55 lower than the previous day. The implied volatity was 37.26, the open interest changed by 46 which increased total open position to 153
On 4 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 32.65, which was 12.1 higher than the previous day. The implied volatity was 40.05, the open interest changed by 31 which increased total open position to 107
On 2 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 20.3, which was 9.3 higher than the previous day. The implied volatity was 34.35, the open interest changed by 1 which increased total open position to 78
On 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 11.8, which was 6.35 higher than the previous day. The implied volatity was 33.25, the open interest changed by -15 which decreased total open position to 77
On 26 Feb UNOMINDA was trading at 1230.60. The strike last trading price was 5.7, which was -2.2 lower than the previous day. The implied volatity was 32.64, the open interest changed by 43 which increased total open position to 94
On 25 Feb UNOMINDA was trading at 1217.80. The strike last trading price was 7.9, which was -5.1 lower than the previous day. The implied volatity was 32.84, the open interest changed by 12 which increased total open position to 52
On 24 Feb UNOMINDA was trading at 1177.50. The strike last trading price was 13, which was 2.85 higher than the previous day. The implied volatity was 31.51, the open interest changed by 33 which increased total open position to 40
On 23 Feb UNOMINDA was trading at 1196.00. The strike last trading price was 10.15, which was -0.2 lower than the previous day. The implied volatity was 31.59, the open interest changed by 1 which increased total open position to 8
On 20 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 10.35, which was 1.45 higher than the previous day. The implied volatity was 30.37, the open interest changed by 4 which increased total open position to 8
On 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 8.9, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Feb UNOMINDA was trading at 1208.80. The strike last trading price was 8.9, which was 2.2 higher than the previous day. The implied volatity was 30.13, the open interest changed by 2 which increased total open position to 4
On 17 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 6.7, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 6.7, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb UNOMINDA was trading at 1244.00. The strike last trading price was 6.7, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb UNOMINDA was trading at 1247.90. The strike last trading price was 6.7, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb UNOMINDA was trading at 1245.80. The strike last trading price was 6.7, which was -9.95 lower than the previous day. The implied volatity was 30.83, the open interest changed by -7 which decreased total open position to 2
On 10 Feb UNOMINDA was trading at 1231.20. The strike last trading price was 16.65, which was 0 lower than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 8
On 9 Feb UNOMINDA was trading at 1204.00. The strike last trading price was 16.65, which was -13.7 lower than the previous day. The implied volatity was 35.49, the open interest changed by -1 which decreased total open position to 7
On 6 Feb UNOMINDA was trading at 1158.00. The strike last trading price was 30.35, which was -18.3 lower than the previous day. The implied volatity was 34.66, the open interest changed by 7 which increased total open position to 7
On 5 Feb UNOMINDA was trading at 1230.80. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0
On 4 Feb UNOMINDA was trading at 1204.80. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNOMINDA was trading at 1214.00. 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 Feb UNOMINDA was trading at 1178.20. 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 1 Feb UNOMINDA was trading at 1145.10. 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 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 48.65, 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 29 Jan UNOMINDA was trading at 1143.40. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
