Historical option data for UNOMINDA
25 May 2026 04:10 PM IST
| UNOMINDA 26-May-2026 1120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -2.93
Gamma: 0.02082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 1118.50 | 8 | 5.35 (201.89%) | 28.26 | 1,234 | -112 | 95 | |||||||||
| 22 May | 1089.30 | 2.35 | -0.85 (-26.56%) | 23.4 | 3,422 | -334 | 211 | |||||||||
| 21 May | 1079.10 | 3.35 | -0.3 (-8.22%) | 27.65 | 925 | 175 | 548 | |||||||||
| 20 May | 1056.40 | 3.15 | -1.55 (-32.98%) | 39.97 | 1,169 | -177 | 376 | |||||||||
| 19 May | 1051.90 | 4.3 | -5.95 (-58.05%) | 40.76 | 2,044 | 131 | 556 | |||||||||
| 18 May | 1067.80 | 9.7 | -25.15 (-72.17%) | 44.52 | 2,160 | 309 | 420 | |||||||||
| 15 May | 1121.80 | 35 | -1.85 (-5.02%) | 42.07 | 425 | 9 | 113 | |||||||||
| 14 May | 1122.30 | 38 | -3.2 (-7.77%) | 42.3 | 350 | 19 | 104 | |||||||||
| 13 May | 1126.30 | 41.2 | -10 (-19.53%) | 36.36 | 30 | -1 | 85 | |||||||||
| 12 May | 1141.90 | 51.3 | -21.75 (-29.77%) | 0 | 25 | 0 | 85 | |||||||||
| 11 May | 1173.10 | 73.05 | -6.65 (-8.34%) | 0 | 39 | -14 | 86 | |||||||||
| 8 May | 1178.90 | 77.4 | 20.45 (35.91%) | 40.74 | 131 | -31 | 102 | |||||||||
| 7 May | 1145.70 | 58 | 9.1 (18.61%) | 39.57 | 386 | -17 | 138 | |||||||||
| 6 May | 1127.90 | 52.25 | 21.95 (72.44%) | 43.31 | 531 | 43 | 155 | |||||||||
| 5 May | 1087.10 | 30.25 | -13.1 (-30.22%) | 40.64 | 108 | 12 | 113 | |||||||||
| 4 May | 1109.80 | 43 | -6.65 (-13.39%) | 42.48 | 89 | 64 | 100 | |||||||||
| 30 Apr | 1112.50 | 49.1 | -13.1 (-21.06%) | 41.78 | 61 | 36 | 72 | |||||||||
| 29 Apr | 1131.80 | 63.1 | 7.25 (12.98%) | 44.37 | 17 | 7 | 35 | |||||||||
| 28 Apr | 1129.70 | 55.85 | -1.95 (-3.37%) | 39.9 | 20 | 14 | 28 | |||||||||
| 27 Apr | 1130.90 | 57.8 | 15.8 (37.62%) | 36.97 | 24 | 6 | 14 | |||||||||
| 24 Apr | 1108.10 | 42 | -21.4 (-33.75%) | 35.01 | 6 | 0 | 7 | |||||||||
| 23 Apr | 1130.10 | 63.4 | -6.5 (-9.30%) | 41.18 | 4 | 0 | 6 | |||||||||
| 22 Apr | 1151.30 | 69.9 | -6.1 (-8.03%) | 37.74 | 8 | 1 | 5 | |||||||||
| 21 Apr | 1149.60 | 76 | 16 (26.67%) | 39.3 | 4 | -1 | 4 | |||||||||
| 20 Apr | 1129.40 | 57 | 8.5 (17.53%) | 36.51 | 9 | 5 | 6 | |||||||||
| 17 Apr | 1097.80 | 48.5 | -9.3 (-16.09%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 1109.40 | 48.5 | -9.3 (-16.09%) | 37.56 | 0 | 0 | 1 | |||||||||
| 15 Apr | 1100.10 | 48.5 | -86.05 (-63.95%) | 37.56 | 1 | 0 | 0 | |||||||||
| 13 Apr | 1078.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1078.00 | 0 | 0 (0.00%) | 2.04 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1054.60 | 134.55 | 0 (0.00%) | 3.74 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1090.20 | 134.55 | 0 (0.00%) | 1.2 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1021.40 | 134.55 | 0 (0.00%) | 6.01 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1048.40 | 134.55 | 0 (0.00%) | 3.81 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1025.40 | 2.77 | 0 (0.00%) | 5.18 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1043.40 | 2.77 | 0 (0.00%) | 4.08 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1031.60 | 2.77 | 0 (0.00%) | 4.45 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1048.70 | 2.77 | 0 (0.00%) | 3.52 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1087.60 | 2.77 | 0 (0.00%) | 0.89 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1071.40 | 2.77 | 0 (0.00%) | 1.91 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1029.50 | 2.77 | 0 (0.00%) | 4.59 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1067.00 | 2.77 | 0 (0.00%) | 1.98 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1039.50 | 2.77 | 0 (0.00%) | 3.74 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1073.40 | 2.77 | 0 (0.00%) | 1.64 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1053.00 | 2.77 | 0 (0.00%) | 2.82 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1018.50 | 2.77 | 0 (0.00%) | 4.99 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1013.20 | 2.77 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1068.50 | 2.77 | 0 (0.00%) | 1.68 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1081.70 | 2.77 | 0 (0.00%) | 0.83 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1114.50 | 2.77 | 0 (0.00%) | 0.12 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1082.10 | 2.77 | 0 (0.00%) | 0.82 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1121.30 | 2.77 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1118.30 | 2.77 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1124.50 | 2.77 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1140.40 | 2.77 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1188.50 | 2.77 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1120 expiring on 26MAY2026
Delta for 1120 CE is 0.52
Historical price for 1120 CE is as follows
On 25 May UNOMINDA was trading at 1118.50. The strike last trading price was 8, which was 5.35 higher than the previous day. The implied volatity was 28.26, the open interest changed by -112 which decreased total open position to 95
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 23.4, the open interest changed by -334 which decreased total open position to 211
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 3.35, which was -0.3 lower than the previous day. The implied volatity was 27.65, the open interest changed by 175 which increased total open position to 548
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 3.15, which was -1.55 lower than the previous day. The implied volatity was 39.97, the open interest changed by -177 which decreased total open position to 376
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 4.3, which was -5.95 lower than the previous day. The implied volatity was 40.76, the open interest changed by 131 which increased total open position to 556
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 9.7, which was -25.15 lower than the previous day. The implied volatity was 44.52, the open interest changed by 309 which increased total open position to 420
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 35, which was -1.85 lower than the previous day. The implied volatity was 42.07, the open interest changed by 9 which increased total open position to 113
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 38, which was -3.2 lower than the previous day. The implied volatity was 42.3, the open interest changed by 19 which increased total open position to 104
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 41.2, which was -10 lower than the previous day. The implied volatity was 36.36, the open interest changed by -1 which decreased total open position to 85
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 51.3, which was -21.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 85
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 73.05, which was -6.65 lower than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 86
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 77.4, which was 20.45 higher than the previous day. The implied volatity was 40.74, the open interest changed by -31 which decreased total open position to 102
On 7 May UNOMINDA was trading at 1145.70. The strike last trading price was 58, which was 9.1 higher than the previous day. The implied volatity was 39.57, the open interest changed by -17 which decreased total open position to 138
On 6 May UNOMINDA was trading at 1127.90. The strike last trading price was 52.25, which was 21.95 higher than the previous day. The implied volatity was 43.31, the open interest changed by 43 which increased total open position to 155
On 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 30.25, which was -13.1 lower than the previous day. The implied volatity was 40.64, the open interest changed by 12 which increased total open position to 113
On 4 May UNOMINDA was trading at 1109.80. The strike last trading price was 43, which was -6.65 lower than the previous day. The implied volatity was 42.48, the open interest changed by 64 which increased total open position to 100
On 30 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 49.1, which was -13.1 lower than the previous day. The implied volatity was 41.78, the open interest changed by 36 which increased total open position to 72
On 29 Apr UNOMINDA was trading at 1131.80. The strike last trading price was 63.1, which was 7.25 higher than the previous day. The implied volatity was 44.37, the open interest changed by 7 which increased total open position to 35
On 28 Apr UNOMINDA was trading at 1129.70. The strike last trading price was 55.85, which was -1.95 lower than the previous day. The implied volatity was 39.9, the open interest changed by 14 which increased total open position to 28
On 27 Apr UNOMINDA was trading at 1130.90. The strike last trading price was 57.8, which was 15.8 higher than the previous day. The implied volatity was 36.97, the open interest changed by 6 which increased total open position to 14
On 24 Apr UNOMINDA was trading at 1108.10. The strike last trading price was 42, which was -21.4 lower than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 7
On 23 Apr UNOMINDA was trading at 1130.10. The strike last trading price was 63.4, which was -6.5 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 6
On 22 Apr UNOMINDA was trading at 1151.30. The strike last trading price was 69.9, which was -6.1 lower than the previous day. The implied volatity was 37.74, the open interest changed by 1 which increased total open position to 5
On 21 Apr UNOMINDA was trading at 1149.60. The strike last trading price was 76, which was 16 higher than the previous day. The implied volatity was 39.3, the open interest changed by -1 which decreased total open position to 4
On 20 Apr UNOMINDA was trading at 1129.40. The strike last trading price was 57, which was 8.5 higher than the previous day. The implied volatity was 36.51, the open interest changed by 5 which increased total open position to 6
On 17 Apr UNOMINDA was trading at 1097.80. The strike last trading price was 48.5, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr UNOMINDA was trading at 1109.40. The strike last trading price was 48.5, which was -9.3 lower than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 1
On 15 Apr UNOMINDA was trading at 1100.10. The strike last trading price was 48.5, which was -86.05 lower than the previous day. The implied volatity was 37.56, 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 2.04, 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 134.55, which was 0 lower than the previous day. The implied volatity was 3.74, 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 134.55, which was 0 lower than the previous day. The implied volatity was 1.2, 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 134.55, which was 0 lower than the previous day. The implied volatity was 6.01, 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 134.55, 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
On 2 Apr UNOMINDA was trading at 1025.40. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 5.18, 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 2.77, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 30 Mar UNOMINDA was trading at 1031.60. The strike last trading price was 2.77, 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 27 Mar UNOMINDA was trading at 1048.70. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNOMINDA was trading at 1087.60. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 24 Mar UNOMINDA was trading at 1071.40. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 23 Mar UNOMINDA was trading at 1029.50. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNOMINDA was trading at 1067.00. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNOMINDA was trading at 1039.50. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNOMINDA was trading at 1073.40. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNOMINDA was trading at 1053.00. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 16 Mar UNOMINDA was trading at 1018.50. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNOMINDA was trading at 1013.20. The strike last trading price was 2.77, 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 Mar UNOMINDA was trading at 1068.50. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNOMINDA was trading at 1081.70. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNOMINDA was trading at 1114.50. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 2.77, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 2.77, 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 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 2.77, 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 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 2.77, 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 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 2.77, 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 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 2.77, 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 26-May-2026 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -4.37
Gamma: 0.01327
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 1118.50 | 12.8 | -17.2 (-57.33%) | 44.36 | 127 | 11 | 109 |
| 22 May | 1089.30 | 28.6 | -16.2 (-36.16%) | 14.78 | 117 | -6 | 98 |
| 21 May | 1079.10 | 44.6 | -20.35 (-31.33%) | 43.11 | 34 | -5 | 105 |
| 20 May | 1056.40 | 66.75 | -5.6 (-7.74%) | 35.59 | 60 | -12 | 110 |
| 19 May | 1051.90 | 72.35 | 7.15 (10.97%) | 46.02 | 11 | -4 | 123 |
| 18 May | 1067.80 | 67.35 | 35.15 (109.16%) | 49.98 | 1,202 | -30 | 128 |
| 15 May | 1121.80 | 32.85 | -0.8 (-2.38%) | 44.06 | 223 | 13 | 162 |
| 14 May | 1122.30 | 34.15 | 0.9 (2.71%) | 44.2 | 173 | -24 | 148 |
| 13 May | 1126.30 | 33.35 | 5.85 (21.27%) | 48.72 | 139 | 16 | 171 |
| 12 May | 1141.90 | 27.5 | 9.45 (52.35%) | 0 | 104 | 12 | 155 |
| 11 May | 1173.10 | 17.55 | 0.85 (5.09%) | 0 | 329 | -96 | 144 |
| 8 May | 1178.90 | 18.1 | -10.75 (-37.26%) | 39.92 | 361 | 93 | 240 |
| 7 May | 1145.70 | 27.8 | -5.9 (-17.51%) | 39.71 | 214 | 44 | 149 |
| 6 May | 1127.90 | 32.4 | -24.8 (-43.36%) | 37.85 | 191 | 32 | 102 |
| 5 May | 1087.10 | 57.2 | 9.45 (19.79%) | 37.89 | 17 | -9 | 70 |
| 4 May | 1109.80 | 47.1 | -1.45 (-2.99%) | 41.13 | 49 | 24 | 72 |
| 30 Apr | 1112.50 | 48.05 | 4.75 (10.97%) | 39.59 | 57 | 10 | 58 |
| 29 Apr | 1131.80 | 43.3 | -0.85 (-1.93%) | 41.74 | 22 | 2 | 48 |
| 28 Apr | 1129.70 | 44.15 | 6.1 (16.03%) | 39.96 | 11 | 8 | 45 |
| 27 Apr | 1130.90 | 38.95 | -5.15 (-11.68%) | 36.44 | 56 | 31 | 36 |
| 24 Apr | 1108.10 | 44.1 | 0 (0.00%) | 33.86 | 1 | 0 | 4 |
| 23 Apr | 1130.10 | 44.1 | -19.4 (-30.55%) | 37.77 | 5 | 1 | 4 |
| 22 Apr | 1151.30 | 63.5 | 63.5 | - | 0 | 0 | 3 |
| 21 Apr | 1149.60 | 63.5 | 63.5 | - | 0 | 0 | 3 |
| 20 Apr | 1129.40 | 63.5 | 63.5 | - | 0 | 0 | 3 |
| 17 Apr | 1097.80 | 63.5 | 63.5 (-8.76%) | 40.63 | 0 | 0 | 3 |
| 16 Apr | 1109.40 | 63.5 | -6.1 (-8.76%) | 40.63 | 1 | 0 | 4 |
| 15 Apr | 1100.10 | 69.6 | -10.4 (-13.00%) | 40.93 | 2 | 0 | 6 |
| 13 Apr | 1078.20 | 80 | 10.05 (14.37%) | 33.62 | 1 | 0 | 5 |
| 10 Apr | 1078.00 | 69.95 | -9.3 (-11.74%) | - | 0 | 0 | 5 |
| 9 Apr | 1054.60 | 69.95 | -15.05 (-17.71%) | - | 0 | 3 | 0 |
| 8 Apr | 1090.20 | 69.95 | -15.05 (-17.71%) | 36.54 | 4 | 1 | 3 |
| 7 Apr | 1021.40 | 85 | 26.4 (45.05%) | - | 0 | 0 | 2 |
| 6 Apr | 1048.40 | 85 | 26.4 (45.05%) | - | 0 | 0 | 2 |
| 2 Apr | 1025.40 | 85 | 26.4 (45.05%) | 19.1 | 2 | 1 | 1 |
| 1 Apr | 1043.40 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 30 Mar | 1031.60 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 27 Mar | 1048.70 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 25 Mar | 1087.60 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 24 Mar | 1071.40 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 23 Mar | 1029.50 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 20 Mar | 1067.00 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 19 Mar | 1039.50 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 18 Mar | 1073.40 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 17 Mar | 1053.00 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 16 Mar | 1018.50 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 13 Mar | 1013.20 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 12 Mar | 1068.50 | 57.5 | 24.25 (72.93%) | - | 0 | 0 | 0 |
| 11 Mar | 1081.70 | 57.5 | 24.25 (72.93%) | 0.14 | 0 | 0 | 0 |
| 10 Mar | 1114.50 | 57.5 | 24.25 (72.93%) | 1.17 | 0 | 0 | 0 |
| 9 Mar | 1082.10 | 57.5 | 24.25 (72.93%) | 1.4 | 0 | 0 | 0 |
| 6 Mar | 1121.30 | 57.5 | 24.25 (72.93%) | 1.47 | 0 | 0 | 0 |
| 5 Mar | 1118.30 | 57.5 | 24.25 (72.93%) | 1.37 | 0 | 0 | 0 |
| 4 Mar | 1124.50 | 57.5 | 24.25 (72.93%) | 1.49 | 0 | 0 | 0 |
| 2 Mar | 1140.40 | 57.5 | 24.25 (72.93%) | 2.57 | 0 | 0 | 0 |
| 27 Feb | 1188.50 | 57.5 | 24.25 (72.93%) | 4.76 | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1120 expiring on 26MAY2026
Delta for 1120 PE is -0.52
Historical price for 1120 PE is as follows
On 25 May UNOMINDA was trading at 1118.50. The strike last trading price was 12.8, which was -17.2 lower than the previous day. The implied volatity was 44.36, the open interest changed by 11 which increased total open position to 109
On 22 May UNOMINDA was trading at 1089.30. The strike last trading price was 28.6, which was -16.2 lower than the previous day. The implied volatity was 14.78, the open interest changed by -6 which decreased total open position to 98
On 21 May UNOMINDA was trading at 1079.10. The strike last trading price was 44.6, which was -20.35 lower than the previous day. The implied volatity was 43.11, the open interest changed by -5 which decreased total open position to 105
On 20 May UNOMINDA was trading at 1056.40. The strike last trading price was 66.75, which was -5.6 lower than the previous day. The implied volatity was 35.59, the open interest changed by -12 which decreased total open position to 110
On 19 May UNOMINDA was trading at 1051.90. The strike last trading price was 72.35, which was 7.15 higher than the previous day. The implied volatity was 46.02, the open interest changed by -4 which decreased total open position to 123
On 18 May UNOMINDA was trading at 1067.80. The strike last trading price was 67.35, which was 35.15 higher than the previous day. The implied volatity was 49.98, the open interest changed by -30 which decreased total open position to 128
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 32.85, which was -0.8 lower than the previous day. The implied volatity was 44.06, the open interest changed by 13 which increased total open position to 162
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 34.15, which was 0.9 higher than the previous day. The implied volatity was 44.2, the open interest changed by -24 which decreased total open position to 148
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 33.35, which was 5.85 higher than the previous day. The implied volatity was 48.72, the open interest changed by 16 which increased total open position to 171
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 27.5, which was 9.45 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 155
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 17.55, which was 0.85 higher than the previous day. The implied volatity was 0, the open interest changed by -96 which decreased total open position to 144
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 18.1, which was -10.75 lower than the previous day. The implied volatity was 39.92, the open interest changed by 93 which increased total open position to 240
On 7 May UNOMINDA was trading at 1145.70. The strike last trading price was 27.8, which was -5.9 lower than the previous day. The implied volatity was 39.71, the open interest changed by 44 which increased total open position to 149
On 6 May UNOMINDA was trading at 1127.90. The strike last trading price was 32.4, which was -24.8 lower than the previous day. The implied volatity was 37.85, the open interest changed by 32 which increased total open position to 102
On 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 57.2, which was 9.45 higher than the previous day. The implied volatity was 37.89, the open interest changed by -9 which decreased total open position to 70
On 4 May UNOMINDA was trading at 1109.80. The strike last trading price was 47.1, which was -1.45 lower than the previous day. The implied volatity was 41.13, the open interest changed by 24 which increased total open position to 72
On 30 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 48.05, which was 4.75 higher than the previous day. The implied volatity was 39.59, the open interest changed by 10 which increased total open position to 58
On 29 Apr UNOMINDA was trading at 1131.80. The strike last trading price was 43.3, which was -0.85 lower than the previous day. The implied volatity was 41.74, the open interest changed by 2 which increased total open position to 48
On 28 Apr UNOMINDA was trading at 1129.70. The strike last trading price was 44.15, which was 6.1 higher than the previous day. The implied volatity was 39.96, the open interest changed by 8 which increased total open position to 45
On 27 Apr UNOMINDA was trading at 1130.90. The strike last trading price was 38.95, which was -5.15 lower than the previous day. The implied volatity was 36.44, the open interest changed by 31 which increased total open position to 36
On 24 Apr UNOMINDA was trading at 1108.10. The strike last trading price was 44.1, which was 0 lower than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 4
On 23 Apr UNOMINDA was trading at 1130.10. The strike last trading price was 44.1, which was -19.4 lower than the previous day. The implied volatity was 37.77, the open interest changed by 1 which increased total open position to 4
On 22 Apr UNOMINDA was trading at 1151.30. The strike last trading price was 63.5, which was 63.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr UNOMINDA was trading at 1149.60. The strike last trading price was 63.5, which was 63.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr UNOMINDA was trading at 1129.40. The strike last trading price was 63.5, which was 63.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr UNOMINDA was trading at 1097.80. The strike last trading price was 63.5, which was 63.5 higher than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 3
On 16 Apr UNOMINDA was trading at 1109.40. The strike last trading price was 63.5, which was -6.1 lower than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 4
On 15 Apr UNOMINDA was trading at 1100.10. The strike last trading price was 69.6, which was -10.4 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 6
On 13 Apr UNOMINDA was trading at 1078.20. The strike last trading price was 80, which was 10.05 higher than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 5
On 10 Apr UNOMINDA was trading at 1078.00. The strike last trading price was 69.95, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr UNOMINDA was trading at 1054.60. The strike last trading price was 69.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 8 Apr UNOMINDA was trading at 1090.20. The strike last trading price was 69.95, which was -15.05 lower than the previous day. The implied volatity was 36.54, the open interest changed by 1 which increased total open position to 3
On 7 Apr UNOMINDA was trading at 1021.40. The strike last trading price was 85, which was 26.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr UNOMINDA was trading at 1048.40. The strike last trading price was 85, which was 26.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr UNOMINDA was trading at 1025.40. The strike last trading price was 85, which was 26.4 higher than the previous day. The implied volatity was 19.1, the open interest changed by 1 which increased total open position to 1
On 1 Apr UNOMINDA was trading at 1043.40. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar UNOMINDA was trading at 1031.60. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNOMINDA was trading at 1048.70. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNOMINDA was trading at 1087.60. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar UNOMINDA was trading at 1071.40. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar UNOMINDA was trading at 1029.50. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNOMINDA was trading at 1067.00. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNOMINDA was trading at 1039.50. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNOMINDA was trading at 1073.40. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNOMINDA was trading at 1053.00. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar UNOMINDA was trading at 1018.50. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNOMINDA was trading at 1013.20. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar UNOMINDA was trading at 1068.50. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNOMINDA was trading at 1081.70. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNOMINDA was trading at 1114.50. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 2 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 57.5, which was 24.25 higher than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
