UNOMINDA

Uno Minda Limited

1211.1 -2.90 (-0.24%)

L: 1203.2 H: 1222.9

Back to Option Chain

Historical option data for UNOMINDA
04 Feb 2026 11:03 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

UNOMINDA 24-FEB-2026 1180 CE
Delta: 0.67 Vega: 1.04 Theta: -1.13 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1212.50	62.45 ₹ 34,347.5	-4.05 -2227.50	35.9	4 2,200	1 550	62 34,100
3 Feb	1214.00	65.55 ₹ 36,052.5	23.1 12705.00	38.69	103 56,650	-32 -17,600	60 33,000
2 Feb	1178.20	42.6 ₹ 23,430	11 6050.00	33.81	141 77,550	3 1,650	100 55,000
1 Feb	1145.10	28.4 ₹ 15,620	-21.7 -11935.00	35.46	385 2,11,750	41 22,550	99 54,450
30 Jan	1182.30	51.65 ₹ 28,407.5	19.05 10477.50	37.36	327 1,79,850	29 15,950	55 30,250
29 Jan	1143.40	33.05 ₹ 18,177.5	-0.65 -357.50	37.66	23 12,650	9 4,950	26 14,300
28 Jan	1148.60	33.2 ₹ 18,260	2.65 1457.50	34.53	19 10,450	0 0	17 9,350
27 Jan	1145.00	30.55 ₹ 16,802.5	-4.6 -2530.00	28.37	14 7,700	3 1,650	19 10,450
23 Jan	1134.10	35.15 ₹ 19,332.5	-10.1 -5555.00	33.05	35 19,250	6 3,300	17 9,350
22 Jan	1173.50	46.55 ₹ 25,602.5	23.55 12952.50	29.79	16 8,800	3 1,650	12 6,600
21 Jan	1128.40	23 ₹ 12,650	1.2 660.00	28.06	4 2,200	1 550	10 5,500
20 Jan	1120.40	22 ₹ 12,100	-26.05 -14327.50	29.23	3 1,650	1 550	10 5,500
19 Jan	1154.90	48.05 ₹ 26,427.5	-9.6 -5280.00	36.11	3 1,650	2 1,100	8 4,400
16 Jan	1184.00	57.65 ₹ 31,707.5	-71.1 -39105.00	-	0 0	0 0	6 3,300
14 Jan	1192.40	57.65 ₹ 31,707.5	-71.1 -39105.00	-	0 0	0 0	6 3,300
13 Jan	1200.80	57.65 ₹ 31,707.5	-71.1 -39105.00	23.73	6 3,300	0 0	0 0
12 Jan	1210.00	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300

9 Jan	1249.80	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300
8 Jan	1270.00	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300
7 Jan	1318.20	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300
6 Jan	1320.90	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300
5 Jan	1336.60	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300
2 Jan	1321.20	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300
1 Jan	1286.70	128.75 ₹ 70,812.5	-10.55 -5802.50	-	0 0	0 0	6 3,300
31 Dec	1285.80	128.75 ₹ 70,812.5	-10.55 -5802.50	27.32	6 3,300	3 1,650	3 1,650

For Uno Minda Limited - strike price 1180 expiring on 24FEB2026

Delta for 1180 CE is 0.67

Historical price for 1180 CE is as follows

On 4 Feb UNOMINDA was trading at 1212.50. The strike last trading price was 62.45, which was -4.05 lower than the previous day. The implied volatity was 35.9, the open interest changed by 1 which increased total open position to 62

On 3 Feb UNOMINDA was trading at 1214.00. The strike last trading price was 65.55, which was 23.1 higher than the previous day. The implied volatity was 38.69, the open interest changed by -32 which decreased total open position to 60

On 2 Feb UNOMINDA was trading at 1178.20. The strike last trading price was 42.6, which was 11 higher than the previous day. The implied volatity was 33.81, the open interest changed by 3 which increased total open position to 100

On 1 Feb UNOMINDA was trading at 1145.10. The strike last trading price was 28.4, which was -21.7 lower than the previous day. The implied volatity was 35.46, the open interest changed by 41 which increased total open position to 99

On 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 51.65, which was 19.05 higher than the previous day. The implied volatity was 37.36, the open interest changed by 29 which increased total open position to 55

On 29 Jan UNOMINDA was trading at 1143.40. The strike last trading price was 33.05, which was -0.65 lower than the previous day. The implied volatity was 37.66, the open interest changed by 9 which increased total open position to 26

On 28 Jan UNOMINDA was trading at 1148.60. The strike last trading price was 33.2, which was 2.65 higher than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 17

On 27 Jan UNOMINDA was trading at 1145.00. The strike last trading price was 30.55, which was -4.6 lower than the previous day. The implied volatity was 28.37, the open interest changed by 3 which increased total open position to 19

On 23 Jan UNOMINDA was trading at 1134.10. The strike last trading price was 35.15, which was -10.1 lower than the previous day. The implied volatity was 33.05, the open interest changed by 6 which increased total open position to 17

On 22 Jan UNOMINDA was trading at 1173.50. The strike last trading price was 46.55, which was 23.55 higher than the previous day. The implied volatity was 29.79, the open interest changed by 3 which increased total open position to 12

On 21 Jan UNOMINDA was trading at 1128.40. The strike last trading price was 23, which was 1.2 higher than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 10

On 20 Jan UNOMINDA was trading at 1120.40. The strike last trading price was 22, which was -26.05 lower than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 10

On 19 Jan UNOMINDA was trading at 1154.90. The strike last trading price was 48.05, which was -9.6 lower than the previous day. The implied volatity was 36.11, the open interest changed by 2 which increased total open position to 8

On 16 Jan UNOMINDA was trading at 1184.00. The strike last trading price was 57.65, which was -71.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 14 Jan UNOMINDA was trading at 1192.40. The strike last trading price was 57.65, which was -71.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 13 Jan UNOMINDA was trading at 1200.80. The strike last trading price was 57.65, which was -71.1 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 0

On 12 Jan UNOMINDA was trading at 1210.00. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Jan UNOMINDA was trading at 1249.80. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 8 Jan UNOMINDA was trading at 1270.00. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 7 Jan UNOMINDA was trading at 1318.20. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 6 Jan UNOMINDA was trading at 1320.90. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Jan UNOMINDA was trading at 1336.60. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 2 Jan UNOMINDA was trading at 1321.20. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Jan UNOMINDA was trading at 1286.70. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 31 Dec UNOMINDA was trading at 1285.80. The strike last trading price was 128.75, which was -10.55 lower than the previous day. The implied volatity was 27.32, the open interest changed by 3 which increased total open position to 3

UNOMINDA 24FEB2026 1180 PE
Delta: -0.34 Vega: 1.05 Theta: -0.89 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1212.50	27 ₹ 14,850	1.1 605.00	39.02	5 2,750	-1 -550	80 44,000
3 Feb	1214.00	26.15 ₹ 14,382.5	-16.55 -9102.50	37.17	124 68,200	35 19,250	81 44,550
2 Feb	1178.20	43.5 ₹ 23,925	-16.4 -9020.00	40.77	31 17,050	5 2,750	45 24,750
1 Feb	1145.10	63.6 ₹ 34,980	18.4 10120.00	41.36	49 26,950	6 3,300	41 22,550
30 Jan	1182.30	45.55 ₹ 25,052.5	-16.95 -9322.50	41.41	12 6,600	3 1,650	35 19,250
29 Jan	1143.40	63.45 ₹ 34,897.5	6 3300.00	38.31	6 3,300	1 550	32 17,600
28 Jan	1148.60	57.45 ₹ 31,597.5	-4.05 -2227.50	36.11	12 6,600	0 0	31 17,050
27 Jan	1145.00	61.5 ₹ 33,825	1.35 742.50	42.75	4 2,200	-3 -1,650	32 17,600
23 Jan	1134.10	60.15 ₹ 33,082.5	14 7700.00	35.43	35 19,250	9 4,950	35 19,250
22 Jan	1173.50	46 ₹ 25,300	7 3850.00	35.83	21 11,550	14 7,700	25 13,750
21 Jan	1128.40	39 ₹ 21,450	5 2750.00	-	0 0	0 0	11 6,050
20 Jan	1120.40	39 ₹ 21,450	5 2750.00	-	0 0	0 0	11 6,050
19 Jan	1154.90	39 ₹ 21,450	5 2750.00	-	0 0	0 0	11 6,050
16 Jan	1184.00	39 ₹ 21,450	5 2750.00	-	0 0	0 0	11 6,050
14 Jan	1192.40	39 ₹ 21,450	5 2750.00	-	0 0	0 0	11 6,050
13 Jan	1200.80	39 ₹ 21,450	5 2750.00	34.03	6 3,300	3 1,650	8 4,400
12 Jan	1210.00	34 ₹ 18,700	24 13200.00	31.58	3 1,650	2 1,100	4 2,200
9 Jan	1249.80	10 ₹ 5,500	-25.1 -13805.00	-	0 0	0 0	2 1,100
8 Jan	1270.00	10 ₹ 5,500	-25.1 -13805.00	24.93	2 1,100	1 550	1 550
7 Jan	1318.20	35.1 ₹ 19,305	0 0.00	8.8	0 0	0 0	0 0
6 Jan	1320.90	35.1 ₹ 19,305	0 0.00	-	0 0	0 0	0 0
5 Jan	1336.60	35.1 ₹ 19,305	0 0.00	-	0 0	0 0	0 0
2 Jan	1321.20	35.1 ₹ 19,305	0 0.00	8.68	0 0	0 0	0 0
1 Jan	1286.70	35.1 ₹ 19,305	0 0.00	-	0 0	0 0	0 0
31 Dec	1285.80	35.1 ₹ 19,305	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1180 expiring on 24FEB2026

Delta for 1180 PE is -0.34

Historical price for 1180 PE is as follows

On 4 Feb UNOMINDA was trading at 1212.50. The strike last trading price was 27, which was 1.1 higher than the previous day. The implied volatity was 39.02, the open interest changed by -1 which decreased total open position to 80

On 3 Feb UNOMINDA was trading at 1214.00. The strike last trading price was 26.15, which was -16.55 lower than the previous day. The implied volatity was 37.17, the open interest changed by 35 which increased total open position to 81

On 2 Feb UNOMINDA was trading at 1178.20. The strike last trading price was 43.5, which was -16.4 lower than the previous day. The implied volatity was 40.77, the open interest changed by 5 which increased total open position to 45

On 1 Feb UNOMINDA was trading at 1145.10. The strike last trading price was 63.6, which was 18.4 higher than the previous day. The implied volatity was 41.36, the open interest changed by 6 which increased total open position to 41

On 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 45.55, which was -16.95 lower than the previous day. The implied volatity was 41.41, the open interest changed by 3 which increased total open position to 35

On 29 Jan UNOMINDA was trading at 1143.40. The strike last trading price was 63.45, which was 6 higher than the previous day. The implied volatity was 38.31, the open interest changed by 1 which increased total open position to 32

On 28 Jan UNOMINDA was trading at 1148.60. The strike last trading price was 57.45, which was -4.05 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 31

On 27 Jan UNOMINDA was trading at 1145.00. The strike last trading price was 61.5, which was 1.35 higher than the previous day. The implied volatity was 42.75, the open interest changed by -3 which decreased total open position to 32

On 23 Jan UNOMINDA was trading at 1134.10. The strike last trading price was 60.15, which was 14 higher than the previous day. The implied volatity was 35.43, the open interest changed by 9 which increased total open position to 35

On 22 Jan UNOMINDA was trading at 1173.50. The strike last trading price was 46, which was 7 higher than the previous day. The implied volatity was 35.83, the open interest changed by 14 which increased total open position to 25

On 21 Jan UNOMINDA was trading at 1128.40. The strike last trading price was 39, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 20 Jan UNOMINDA was trading at 1120.40. The strike last trading price was 39, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 19 Jan UNOMINDA was trading at 1154.90. The strike last trading price was 39, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Jan UNOMINDA was trading at 1184.00. The strike last trading price was 39, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 14 Jan UNOMINDA was trading at 1192.40. The strike last trading price was 39, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 13 Jan UNOMINDA was trading at 1200.80. The strike last trading price was 39, which was 5 higher than the previous day. The implied volatity was 34.03, the open interest changed by 3 which increased total open position to 8

On 12 Jan UNOMINDA was trading at 1210.00. The strike last trading price was 34, which was 24 higher than the previous day. The implied volatity was 31.58, the open interest changed by 2 which increased total open position to 4

On 9 Jan UNOMINDA was trading at 1249.80. The strike last trading price was 10, which was -25.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan UNOMINDA was trading at 1270.00. The strike last trading price was 10, which was -25.1 lower than the previous day. The implied volatity was 24.93, the open interest changed by 1 which increased total open position to 1

On 7 Jan UNOMINDA was trading at 1318.20. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 8.8, the open interest changed by 0 which decreased total open position to 0

On 6 Jan UNOMINDA was trading at 1320.90. The strike last trading price was 35.1, 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 Jan UNOMINDA was trading at 1336.60. The strike last trading price was 35.1, 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 Jan UNOMINDA was trading at 1321.20. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 8.68, the open interest changed by 0 which decreased total open position to 0

On 1 Jan UNOMINDA was trading at 1286.70. The strike last trading price was 35.1, 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 Dec UNOMINDA was trading at 1285.80. The strike last trading price was 35.1, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD