UNOMINDA
Uno Minda Limited
Historical option data for UNOMINDA
10 Mar 2026 11:28 AM IST
| UNOMINDA 30-MAR-2026 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.04
Theta: -1.07
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1116.00 | 30.2 | 9.6 | 36.64 | 408 | 12 | 204 | |||||||||
| 9 Mar | 1082.10 | 21.55 | -13.65 | 40.38 | 762 | 58 | 186 | |||||||||
| 6 Mar | 1121.30 | 34.75 | 2.75 | 32.24 | 230 | 68 | 129 | |||||||||
| 5 Mar | 1118.30 | 31.05 | -5.6 | 31.7 | 71 | 15 | 61 | |||||||||
| 4 Mar | 1124.50 | 38.8 | -7.1 | 35.11 | 191 | 25 | 46 | |||||||||
| 2 Mar | 1140.40 | 46.05 | -23.2 | 29.8 | 61 | 16 | 21 | |||||||||
| 27 Feb | 1188.50 | 69.25 | -14.3 | - | 0 | 0 | 5 | |||||||||
| 26 Feb | 1230.60 | 69.25 | -14.3 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 1217.80 | 69.25 | -14.3 | - | 5 | 0 | 5 | |||||||||
| 24 Feb | 1177.50 | 69.25 | -14.3 | 29.11 | 5 | 0 | 0 | |||||||||
| 23 Feb | 1196.00 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1195.20 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1190.50 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1208.80 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1217.40 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1217.40 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1244.00 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1247.90 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1245.80 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1231.20 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1204.00 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1158.00 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1230.80 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1204.80 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1214.00 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1178.20 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1145.10 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1182.30 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1143.40 | 83.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1148.60 | 83.55 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1140 expiring on 30MAR2026
Delta for 1140 CE is 0.44
Historical price for 1140 CE is as follows
On 10 Mar UNOMINDA was trading at 1116.00. The strike last trading price was 30.2, which was 9.6 higher than the previous day. The implied volatity was 36.64, the open interest changed by 12 which increased total open position to 204
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 21.55, which was -13.65 lower than the previous day. The implied volatity was 40.38, the open interest changed by 58 which increased total open position to 186
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 34.75, which was 2.75 higher than the previous day. The implied volatity was 32.24, the open interest changed by 68 which increased total open position to 129
On 5 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 31.05, which was -5.6 lower than the previous day. The implied volatity was 31.7, the open interest changed by 15 which increased total open position to 61
On 4 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 38.8, which was -7.1 lower than the previous day. The implied volatity was 35.11, the open interest changed by 25 which increased total open position to 46
On 2 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 46.05, which was -23.2 lower than the previous day. The implied volatity was 29.8, the open interest changed by 16 which increased total open position to 21
On 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 69.25, which was -14.3 lower than the previous day. The implied volatity was -, 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 69.25, which was -14.3 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 69.25, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Feb UNOMINDA was trading at 1177.50. The strike last trading price was 69.25, which was -14.3 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 0
On 23 Feb UNOMINDA was trading at 1196.00. The strike last trading price was 83.55, 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 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 83.55, 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 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 Feb UNOMINDA was trading at 1178.20. The strike last trading price was 83.55, 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 Feb UNOMINDA was trading at 1145.10. The strike last trading price was 83.55, 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 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 83.55, 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 83.55, 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 28 Jan UNOMINDA was trading at 1148.60. The strike last trading price was 83.55, 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
| UNOMINDA 30MAR2026 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 1.04
Theta: -0.82
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1116.00 | 50.95 | -24.95 | 39.08 | 51 | -2 | 251 |
| 9 Mar | 1082.10 | 74.15 | 22.95 | 40.53 | 103 | -35 | 253 |
| 6 Mar | 1121.30 | 52 | 3.5 | 42.75 | 68 | 31 | 288 |
| 5 Mar | 1118.30 | 48.5 | -1.65 | 35.42 | 159 | 98 | 257 |
| 4 Mar | 1124.50 | 49.95 | 13.45 | 38.65 | 85 | 3 | 159 |
| 2 Mar | 1140.40 | 35 | 14.75 | 33.8 | 113 | 0 | 157 |
| 27 Feb | 1188.50 | 21.1 | 10.9 | 32.22 | 127 | -18 | 157 |
| 26 Feb | 1230.60 | 10.5 | -4.65 | 31.11 | 443 | 151 | 174 |
| 25 Feb | 1217.80 | 15.15 | -6.6 | 32.36 | 47 | 18 | 22 |
| 24 Feb | 1177.50 | 21.75 | 6.2 | 29.48 | 2 | 1 | 3 |
| 23 Feb | 1196.00 | 15.55 | -51.05 | 28.22 | 2 | 0 | 0 |
| 20 Feb | 1195.20 | 66.6 | 0 | 4.65 | 0 | 0 | 0 |
| 19 Feb | 1190.50 | 66.6 | 0 | 4.62 | 0 | 0 | 0 |
| 18 Feb | 1208.80 | 66.6 | 0 | 5.57 | 0 | 0 | 0 |
| 17 Feb | 1217.40 | 66.6 | 0 | 6.08 | 0 | 0 | 0 |
| 16 Feb | 1217.40 | 66.6 | 0 | 6.08 | 0 | 0 | 0 |
| 13 Feb | 1244.00 | 66.6 | 0 | 7.16 | 0 | 0 | 0 |
| 12 Feb | 1247.90 | 66.6 | 0 | 7.74 | 0 | 0 | 0 |
| 11 Feb | 1245.80 | 66.6 | 0 | 7.51 | 0 | 0 | 0 |
| 10 Feb | 1231.20 | 66.6 | 0 | 6.7 | 0 | 0 | 0 |
| 9 Feb | 1204.00 | 66.6 | 0 | 5.5 | 0 | 0 | 0 |
| 6 Feb | 1158.00 | 66.6 | 0 | 1.93 | 0 | 0 | 0 |
| 5 Feb | 1230.80 | 66.6 | 0 | 6.42 | 0 | 0 | 0 |
| 4 Feb | 1204.80 | 66.6 | 0 | 4.91 | 0 | 0 | 0 |
| 3 Feb | 1214.00 | 66.6 | 0 | 5.44 | 0 | 0 | 0 |
| 2 Feb | 1178.20 | 66.6 | 0 | 3.35 | 0 | 0 | 0 |
| 1 Feb | 1145.10 | 66.6 | 0 | 1.39 | 0 | 0 | 0 |
| 30 Jan | 1182.30 | 66.6 | 0 | 3.7 | 0 | 0 | 0 |
| 29 Jan | 1143.40 | 66.6 | 0 | 1.29 | 0 | 0 | 0 |
| 28 Jan | 1148.60 | 66.6 | 0 | 1.72 | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1140 expiring on 30MAR2026
Delta for 1140 PE is -0.55
Historical price for 1140 PE is as follows
On 10 Mar UNOMINDA was trading at 1116.00. The strike last trading price was 50.95, which was -24.95 lower than the previous day. The implied volatity was 39.08, the open interest changed by -2 which decreased total open position to 251
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 74.15, which was 22.95 higher than the previous day. The implied volatity was 40.53, the open interest changed by -35 which decreased total open position to 253
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 52, which was 3.5 higher than the previous day. The implied volatity was 42.75, the open interest changed by 31 which increased total open position to 288
On 5 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 48.5, which was -1.65 lower than the previous day. The implied volatity was 35.42, the open interest changed by 98 which increased total open position to 257
On 4 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 49.95, which was 13.45 higher than the previous day. The implied volatity was 38.65, the open interest changed by 3 which increased total open position to 159
On 2 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 35, which was 14.75 higher than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 157
On 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 21.1, which was 10.9 higher than the previous day. The implied volatity was 32.22, the open interest changed by -18 which decreased total open position to 157
On 26 Feb UNOMINDA was trading at 1230.60. The strike last trading price was 10.5, which was -4.65 lower than the previous day. The implied volatity was 31.11, the open interest changed by 151 which increased total open position to 174
On 25 Feb UNOMINDA was trading at 1217.80. The strike last trading price was 15.15, which was -6.6 lower than the previous day. The implied volatity was 32.36, the open interest changed by 18 which increased total open position to 22
On 24 Feb UNOMINDA was trading at 1177.50. The strike last trading price was 21.75, which was 6.2 higher than the previous day. The implied volatity was 29.48, the open interest changed by 1 which increased total open position to 3
On 23 Feb UNOMINDA was trading at 1196.00. The strike last trading price was 15.55, which was -51.05 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 0
On 20 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 66.6, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 66.6, which was 0 lower than the previous day. The implied volatity was 4.62, 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 66.6, which was 0 lower than the previous day. The implied volatity was 5.57, 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 66.6, which was 0 lower than the previous day. The implied volatity was 6.08, 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 66.6, which was 0 lower than the previous day. The implied volatity was 6.08, 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 66.6, which was 0 lower than the previous day. The implied volatity was 7.16, 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 66.6, which was 0 lower than the previous day. The implied volatity was 7.74, 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 66.6, which was 0 lower than the previous day. The implied volatity was 7.51, 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 66.6, which was 0 lower than the previous day. The implied volatity was 6.7, 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 66.6, which was 0 lower than the previous day. The implied volatity was 5.5, 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 66.6, which was 0 lower than the previous day. The implied volatity was 1.93, 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 66.6, which was 0 lower than the previous day. The implied volatity was 6.42, 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 66.6, which was 0 lower than the previous day. The implied volatity was 4.91, 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 66.6, which was 0 lower than the previous day. The implied volatity was 5.44, 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 66.6, which was 0 lower than the previous day. The implied volatity was 3.35, 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 66.6, which was 0 lower than the previous day. The implied volatity was 1.39, 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 66.6, which was 0 lower than the previous day. The implied volatity was 3.7, 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 66.6, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 28 Jan UNOMINDA was trading at 1148.60. The strike last trading price was 66.6, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
