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 1180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	68.8 ₹ 37,840	-62.9 -34595.00	-	3 1,650	0 0	3 1,650
11 Dec	1234.90	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	3 1,650
10 Dec	1223.30	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	3 1,650
9 Dec	1231.70	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0

8 Dec	1258.20	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	3 1,650
5 Dec	1272.40	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
4 Dec	1271.90	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
3 Dec	1266.90	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
2 Dec	1294.40	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
1 Dec	1309.10	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
28 Nov	1306.80	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
27 Nov	1312.40	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
26 Nov	1320.10	131.7 ₹ 72,435	31.95 17572.50	-	0 0	0 0	0 0
25 Nov	1285.30	131.7 ₹ 72,435	31.95 17572.50	-	0 0	3 1,650	0 0
24 Nov	1279.50	131.7 ₹ 72,435	31.95 17572.50	39.61	6 3,300	3 1,650	3 1,650
21 Nov	1281.40	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1298.00	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1305.10	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1292.30	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1299.90	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1332.90	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1311.10	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1229.70	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1233.80	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1252.00	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1264.60	99.75 ₹ 54,862.5	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is -

Historical price for 1180 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 68.8, which was -62.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 131.7, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 131.7, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 131.7, which was 31.95 higher 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 131.7, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 131.7, which was 31.95 higher 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 131.7, which was 31.95 higher 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 131.7, which was 31.95 higher 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 131.7, which was 31.95 higher 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 131.7, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 131.7, which was 31.95 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 131.7, which was 31.95 higher 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 131.7, which was 31.95 higher 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 131.7, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 131.7, which was 31.95 higher than the previous day. The implied volatity was 39.61, the open interest changed by 3 which increased total open position to 3

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 99.75, 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 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 99.75, 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 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 99.75, 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 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 99.75, 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 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 99.75, 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 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 99.75, 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 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 99.75, 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 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 99.75, 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 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 99.75, 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 99.75, 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 99.75, 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 99.75, 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 99.75, 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 99.75, 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 1180 PE
Delta: -0.14 Vega: 0.61 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	5.2 ₹ 2,860	-3.55 -1952.50	26.38	94 51,700	5 2,750	390 2,14,500
11 Dec	1234.90	8.95 ₹ 4,922.5	-4.4 -2420.00	28.03	63 34,650	-4 -2,200	386 2,12,300
10 Dec	1223.30	11.8 ₹ 6,490	0.45 247.50	27.19	190 1,04,500	18 9,900	394 2,16,700
9 Dec	1231.70	11.2 ₹ 6,160	3.9 2145.00	27.72	73 40,150	23 12,650	375 2,06,250
8 Dec	1258.20	7 ₹ 3,850	1.7 935.00	27.76	256 1,40,800	12 6,600	352 1,93,600
5 Dec	1272.40	4.75 ₹ 2,612.5	-2.3 -1265.00	26.47	292 1,60,600	169 92,950	340 1,87,000
4 Dec	1271.90	7.05 ₹ 3,877.5	-2.35 -1292.50	29.60	15 8,250	-1 -550	171 94,050
3 Dec	1266.90	8.75 ₹ 4,812.5	1.6 880.00	29.65	41 22,550	5 2,750	171 94,050
2 Dec	1294.40	7.15 ₹ 3,932.5	1.05 577.50	32.25	81 44,550	1 550	166 91,300
1 Dec	1309.10	6.35 ₹ 3,492.5	0.25 137.50	32.55	224 1,23,200	134 73,700	165 90,750
28 Nov	1306.80	6.1 ₹ 3,355	0.2 110.00	31.83	22 12,100	12 6,600	31 17,050
27 Nov	1312.40	5.9 ₹ 3,245	-4.3 -2365.00	29.87	8 4,400	1 550	18 9,900
26 Nov	1320.10	12.6 ₹ 6,930	3.2 1760.00	-	0 0	1 550	0 0
25 Nov	1285.30	12.6 ₹ 6,930	3.2 1760.00	34.09	7 3,850	1 550	17 9,350
24 Nov	1279.50	9.4 ₹ 5,170	-0.4 -220.00	29.08	4 2,200	3 1,650	15 8,250
21 Nov	1281.40	9.8 ₹ 5,390	0.4 220.00	-	0 0	-3 -1,650	0 0
20 Nov	1298.00	9.8 ₹ 5,390	0.4 220.00	31.95	8 4,400	-3 -1,650	12 6,600
19 Nov	1305.10	9.35 ₹ 5,142.5	-2.45 -1347.50	31.17	251 1,38,050	10 5,500	17 9,350
18 Nov	1292.30	11.8 ₹ 6,490	-0.2 -110.00	31.81	2 1,100	0 0	6 3,300
17 Nov	1299.90	12 ₹ 6,600	-9 -4950.00	-	0 0	0 0	0 0
14 Nov	1307.20	12 ₹ 6,600	-9 -4950.00	-	0 0	1 550	0 0
13 Nov	1303.20	12 ₹ 6,600	-9 -4950.00	32.11	1 550	0 0	5 2,750
12 Nov	1332.90	21 ₹ 11,550	-14 -7700.00	-	0 0	0 0	0 0
11 Nov	1311.10	21 ₹ 11,550	-14 -7700.00	-	0 0	0 0	0 0
10 Nov	1319.30	21 ₹ 11,550	-14 -7700.00	40.52	3 1,650	0 0	5 2,750
7 Nov	1229.70	35 ₹ 19,250	3 1650.00	33.67	1 550	0 0	4 2,200
6 Nov	1233.80	32 ₹ 17,600	4 2200.00	33.02	1 550	0 0	3 1,650
4 Nov	1252.00	28 ₹ 15,400	-3.25 -1787.50	33.36	1 550	0 0	2 1,100
3 Nov	1264.60	31.25 ₹ 17,187.5	-34.95 -19222.50	-	0 0	2 1,100	0 0

For Uno Minda Limited - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.14

Historical price for 1180 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 5.2, which was -3.55 lower than the previous day. The implied volatity was 26.38, the open interest changed by 5 which increased total open position to 390

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 8.95, which was -4.4 lower than the previous day. The implied volatity was 28.03, the open interest changed by -4 which decreased total open position to 386

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 11.8, which was 0.45 higher than the previous day. The implied volatity was 27.19, the open interest changed by 18 which increased total open position to 394

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 11.2, which was 3.9 higher than the previous day. The implied volatity was 27.72, the open interest changed by 23 which increased total open position to 375

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 7, which was 1.7 higher than the previous day. The implied volatity was 27.76, the open interest changed by 12 which increased total open position to 352

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 4.75, which was -2.3 lower than the previous day. The implied volatity was 26.47, the open interest changed by 169 which increased total open position to 340

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was 29.60, the open interest changed by -1 which decreased total open position to 171

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 8.75, which was 1.6 higher than the previous day. The implied volatity was 29.65, the open interest changed by 5 which increased total open position to 171

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 7.15, which was 1.05 higher than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 166

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 6.35, which was 0.25 higher than the previous day. The implied volatity was 32.55, the open interest changed by 134 which increased total open position to 165

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 6.1, which was 0.2 higher than the previous day. The implied volatity was 31.83, the open interest changed by 12 which increased total open position to 31

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 5.9, which was -4.3 lower than the previous day. The implied volatity was 29.87, the open interest changed by 1 which increased total open position to 18

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 12.6, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 12.6, which was 3.2 higher than the previous day. The implied volatity was 34.09, the open interest changed by 1 which increased total open position to 17

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 9.4, which was -0.4 lower than the previous day. The implied volatity was 29.08, the open interest changed by 3 which increased total open position to 15

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 9.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 9.8, which was 0.4 higher than the previous day. The implied volatity was 31.95, the open interest changed by -3 which decreased total open position to 12

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 9.35, which was -2.45 lower than the previous day. The implied volatity was 31.17, the open interest changed by 10 which increased total open position to 17

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 11.8, which was -0.2 lower than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 6

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 12, which was -9 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 12, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 12, which was -9 lower than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 5

On 12 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 21, which was -14 lower 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 21, which was -14 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 21, which was -14 lower than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 5

On 7 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 35, which was 3 higher than the previous day. The implied volatity was 33.67, the open interest changed by 0 which decreased total open position to 4

On 6 Nov UNOMINDA was trading at 1233.80. The strike last trading price was 32, which was 4 higher than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 3

On 4 Nov UNOMINDA was trading at 1252.00. The strike last trading price was 28, which was -3.25 lower than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 2

On 3 Nov UNOMINDA was trading at 1264.60. The strike last trading price was 31.25, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

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