UNOMINDA

Uno Minda Limited

1248.1 +13.20 (1.07%)

L: 1227.4 H: 1253.7

Back to Option Chain

Historical option data for UNOMINDA
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

UNOMINDA 30-DEC-2025 1140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
11 Dec	1234.90	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
10 Dec	1223.30	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
9 Dec	1231.70	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
8 Dec	1258.20	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
5 Dec	1272.40	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
4 Dec	1271.90	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
3 Dec	1266.90	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
2 Dec	1294.40	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
1 Dec	1309.10	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
27 Nov	1312.40	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0

26 Nov	1320.10	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
25 Nov	1285.30	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
24 Nov	1279.50	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
21 Nov	1281.40	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
20 Nov	1298.00	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	0 0	0 0
19 Nov	1305.10	154.35 ₹ 84,892.5	-50.1 -27555.00	-	0 0	-2 -1,100	0 0
18 Nov	1292.30	154.35 ₹ 84,892.5	-50.1 -27555.00	-	2 1,100	0 0	2 1,100
17 Nov	1299.90	204.45 ₹ 1,12,447.5	82.15 45182.50	-	0 0	0 0	0 0
14 Nov	1307.20	204.45 ₹ 1,12,447.5	82.15 45182.50	-	0 0	0 0	0 0
13 Nov	1303.20	204.45 ₹ 1,12,447.5	82.15 45182.50	-	0 0	2 1,100	0 0
12 Nov	1332.90	204.45 ₹ 1,12,447.5	82.15 45182.50	-	2 1,100	0 0	0 0
11 Nov	1311.10	122.3 ₹ 67,265	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	122.3 ₹ 67,265	0 0.00	-	0 0	0 0	0 0
7 Nov	1229.70	122.3 ₹ 67,265	0 0.00	-	0 0	0 0	0 0
6 Nov	1233.80	122.3 ₹ 67,265	0 0.00	-	0 0	0 0	0 0
4 Nov	1252.00	122.3 ₹ 67,265	0 0.00	-	0 0	0 0	0 0
3 Nov	1264.60	122.3 ₹ 67,265	0 0.00	-	0 0	0 0	0 0
31 Oct	1235.20	122.3 ₹ 67,265	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is -

Historical price for 1140 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 154.35, which was -50.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 204.45, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 204.45, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 204.45, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 204.45, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 122.3, 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 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 122.3, 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 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 122.3, 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 Nov UNOMINDA was trading at 1233.80. The strike last trading price was 122.3, 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 Nov UNOMINDA was trading at 1252.00. The strike last trading price was 122.3, 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 Nov UNOMINDA was trading at 1264.60. The strike last trading price was 122.3, 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 31 Oct UNOMINDA was trading at 1235.20. The strike last trading price was 122.3, 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 30DEC2025 1140 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	4.1 ₹ 2,255	-1.9 -1045.00	-	0 0	0 0	46 25,300
11 Dec	1234.90	4.1 ₹ 2,255	-1.9 -1045.00	30.33	63 34,650	-42 -23,100	45 24,750
10 Dec	1223.30	6 ₹ 3,300	0.95 522.50	30.21	91 50,050	48 26,400	86 47,300
9 Dec	1231.70	5.55 ₹ 3,052.5	2.55 1402.50	30.21	35 19,250	5 2,750	38 20,900
8 Dec	1258.20	3.05 ₹ 1,677.5	-1.1 -605.00	29.38	41 22,550	4 2,200	34 18,700
5 Dec	1272.40	4.15 ₹ 2,282.5	0 0.00	33.03	1 550	0 0	30 16,500
4 Dec	1271.90	4.15 ₹ 2,282.5	0.8 440.00	-	0 0	6 3,300	0 0
3 Dec	1266.90	4.15 ₹ 2,282.5	0.8 440.00	30.72	11 6,050	6 3,300	30 16,500
2 Dec	1294.40	3.35 ₹ 1,842.5	-1.65 -907.50	32.89	16 8,800	14 7,700	24 13,200
1 Dec	1309.10	5 ₹ 2,750	2 1100.00	-	0 0	0 0	0 0
27 Nov	1312.40	5 ₹ 2,750	2 1100.00	35.08	1 550	0 0	9 4,950
26 Nov	1320.10	3 ₹ 1,650	-2.5 -1375.00	32.25	2 1,100	0 0	9 4,950
25 Nov	1285.30	5.5 ₹ 3,025	-0.5 -275.00	-	0 0	1 550	0 0
24 Nov	1279.50	5.5 ₹ 3,025	-0.5 -275.00	31.04	1 550	0 0	8 4,400
21 Nov	1281.40	6 ₹ 3,300	-0.2 -110.00	31.04	2 1,100	0 0	7 3,850
20 Nov	1298.00	6.2 ₹ 3,410	0.4 220.00	33.92	4 2,200	1 550	8 4,400
19 Nov	1305.10	5.85 ₹ 3,217.5	-1.45 -797.50	33.45	35 19,250	-1 -550	7 3,850
18 Nov	1292.30	7.3 ₹ 4,015	0.05 27.50	33.39	2 1,100	0 0	7 3,850
17 Nov	1299.90	7.25 ₹ 3,987.5	-0.35 -192.50	-	0 0	0 0	0 0
14 Nov	1307.20	7.25 ₹ 3,987.5	-0.35 -192.50	-	0 0	-1 -550	0 0
13 Nov	1303.20	7.25 ₹ 3,987.5	-0.35 -192.50	33.12	2 1,100	0 0	8 4,400
12 Nov	1332.90	7.6 ₹ 4,180	0 0.00	36.04	7 3,850	1 550	10 5,500
11 Nov	1311.10	7.6 ₹ 4,180	-0.05 -27.50	33.78	16 8,800	-15 -8,250	10 5,500
10 Nov	1319.30	7.65 ₹ 4,207.5	-16.15 -8882.50	34.24	6 3,300	-3 -1,650	23 12,650
7 Nov	1229.70	23.8 ₹ 13,090	3.7 2035.00	34.61	8 4,400	0 0	26 14,300
6 Nov	1233.80	20.1 ₹ 11,055	0 0.00	32.90	1 550	0 0	25 13,750
4 Nov	1252.00	20.1 ₹ 11,055	-29.05 -15977.50	-	0 0	0 0	0 0
3 Nov	1264.60	20.1 ₹ 11,055	-29.05 -15977.50	-	0 0	25 13,750	0 0
31 Oct	1235.20	20.1 ₹ 11,055	-29.05 -15977.50	-	25 13,750	24 13,200	24 13,200

For Uno Minda Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -

Historical price for 1140 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 4.1, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 4.1, which was -1.9 lower than the previous day. The implied volatity was 30.33, the open interest changed by -42 which decreased total open position to 45

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 6, which was 0.95 higher than the previous day. The implied volatity was 30.21, the open interest changed by 48 which increased total open position to 86

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 5.55, which was 2.55 higher than the previous day. The implied volatity was 30.21, the open interest changed by 5 which increased total open position to 38

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 3.05, which was -1.1 lower than the previous day. The implied volatity was 29.38, the open interest changed by 4 which increased total open position to 34

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 33.03, the open interest changed by 0 which decreased total open position to 30

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 4.15, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 4.15, which was 0.8 higher than the previous day. The implied volatity was 30.72, the open interest changed by 6 which increased total open position to 30

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was 32.89, the open interest changed by 14 which increased total open position to 24

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 5, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 5, which was 2 higher than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 9

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 3, which was -2.5 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 9

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 8

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 6, which was -0.2 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 7

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 6.2, which was 0.4 higher than the previous day. The implied volatity was 33.92, the open interest changed by 1 which increased total open position to 8

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 5.85, which was -1.45 lower than the previous day. The implied volatity was 33.45, the open interest changed by -1 which decreased total open position to 7

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 7.3, which was 0.05 higher than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 7

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 7.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 7.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 7.25, which was -0.35 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 8

On 12 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 36.04, the open interest changed by 1 which increased total open position to 10

On 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 7.6, which was -0.05 lower than the previous day. The implied volatity was 33.78, the open interest changed by -15 which decreased total open position to 10

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 7.65, which was -16.15 lower than the previous day. The implied volatity was 34.24, the open interest changed by -3 which decreased total open position to 23

On 7 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 23.8, which was 3.7 higher than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 26

On 6 Nov UNOMINDA was trading at 1233.80. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 32.90, the open interest changed by 0 which decreased total open position to 25

On 4 Nov UNOMINDA was trading at 1252.00. The strike last trading price was 20.1, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov UNOMINDA was trading at 1264.60. The strike last trading price was 20.1, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 31 Oct UNOMINDA was trading at 1235.20. The strike last trading price was 20.1, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24

Related Pages for UNOMINDA

UNOMINDA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD