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 1220 CE
Delta: 0.74 Vega: 0.90 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1248.10	45.45 ₹ 24,997.5	4.4 2420.00	21.28	44 24,200	-4 -2,200	45 24,750
11 Dec	1234.90	41 ₹ 22,550	3.8 2090.00	24.92	42 23,100	7 3,850	49 26,950
10 Dec	1223.30	40.5 ₹ 22,275	-2.75 -1512.50	29.01	62 34,100	9 4,950	43 23,650
9 Dec	1231.70	40.7 ₹ 22,385	-16.55 -9102.50	26.93	41 22,550	2 1,100	36 19,800
8 Dec	1258.20	55.9 ₹ 30,745	-18.6 -10230.00	25.00	19 10,450	7 3,850	28 15,400
5 Dec	1272.40	74.5 ₹ 40,975	-14.5 -7975.00	27.22	2 1,100	0 0	21 11,550
4 Dec	1271.90	89 ₹ 48,950	-23.4 -12870.00	-	0 0	0 0	0 0
3 Dec	1266.90	89 ₹ 48,950	-23.4 -12870.00	-	0 0	0 0	0 0
2 Dec	1294.40	89 ₹ 48,950	-23.4 -12870.00	-	0 0	0 0	0 0
1 Dec	1309.10	89 ₹ 48,950	-23.4 -12870.00	-	0 0	0 0	0 0
28 Nov	1306.80	89 ₹ 48,950	-23.4 -12870.00	-	0 0	0 0	0 0
27 Nov	1312.40	89 ₹ 48,950	-23.4 -12870.00	-	0 0	0 0	0 0
26 Nov	1320.10	89 ₹ 48,950	-23.4 -12870.00	-	0 0	2 1,100	0 0
25 Nov	1285.30	89 ₹ 48,950	-23.4 -12870.00	29.94	2 1,100	0 0	19 10,450
24 Nov	1279.50	112.4 ₹ 61,820	24.4 13420.00	-	0 0	0 0	0 0
21 Nov	1281.40	112.4 ₹ 61,820	24.4 13420.00	-	0 0	0 0	0 0
20 Nov	1298.00	112.4 ₹ 61,820	24.4 13420.00	-	0 0	0 0	0 0
19 Nov	1305.10	112.4 ₹ 61,820	24.4 13420.00	26.31	6 3,300	0 0	19 10,450
18 Nov	1292.30	88 ₹ 48,400	-25.5 -14025.00	-	10 5,500	0 0	10 5,500
17 Nov	1299.90	113.5 ₹ 62,425	33.2 18260.00	-	0 0	10 5,500	0 0
14 Nov	1307.20	113.5 ₹ 62,425	33.2 18260.00	23.88	10 5,500	6 3,300	6 3,300
13 Nov	1303.20	80.3 ₹ 44,165	0 0.00	-	0 0	0 0	0 0
12 Nov	1332.90	80.3 ₹ 44,165	0 0.00	-	0 0	0 0	0 0
11 Nov	1311.10	80.3 ₹ 44,165	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	80.3 ₹ 44,165	0 0.00	-	0 0	0 0	0 0
7 Nov	1229.70	80.3 ₹ 44,165	0 0.00	-	0 0	0 0	0 0
6 Nov	1233.80	80.3 ₹ 44,165	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is 0.74

Historical price for 1220 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 45.45, which was 4.4 higher than the previous day. The implied volatity was 21.28, the open interest changed by -4 which decreased total open position to 45

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 41, which was 3.8 higher than the previous day. The implied volatity was 24.92, the open interest changed by 7 which increased total open position to 49

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 40.5, which was -2.75 lower than the previous day. The implied volatity was 29.01, the open interest changed by 9 which increased total open position to 43

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 40.7, which was -16.55 lower than the previous day. The implied volatity was 26.93, the open interest changed by 2 which increased total open position to 36

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 55.9, which was -18.6 lower than the previous day. The implied volatity was 25.00, the open interest changed by 7 which increased total open position to 28

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 74.5, which was -14.5 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 21

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 89, which was -23.4 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 89, which was -23.4 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 89, which was -23.4 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 89, which was -23.4 lower 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 89, which was -23.4 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 89, which was -23.4 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 89, which was -23.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 89, which was -23.4 lower than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 19

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 112.4, which was 24.4 higher 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 112.4, which was 24.4 higher 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 112.4, which was 24.4 higher 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 112.4, which was 24.4 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 19

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 88, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 113.5, which was 33.2 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 113.5, which was 33.2 higher than the previous day. The implied volatity was 23.88, the open interest changed by 6 which increased total open position to 6

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 80.3, 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 12 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 80.3, 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 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 80.3, 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 80.3, 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 80.3, 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 80.3, 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 1220 PE
Delta: -0.29 Vega: 0.95 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	13.35 ₹ 7,342.5	-7.8 -4290.00	25.36	84 46,200	10 5,500	196 1,07,800
11 Dec	1234.90	21.15 ₹ 11,632.5	-6.05 -3327.50	28.20	62 34,100	0 0	184 1,01,200
10 Dec	1223.30	27.8 ₹ 15,290	4.15 2282.50	30.13	282 1,55,100	7 3,850	184 1,01,200
9 Dec	1231.70	24.5 ₹ 13,475	7.45 4097.50	27.63	460 2,53,000	19 10,450	171 94,050
8 Dec	1258.20	18.25 ₹ 10,037.5	6.7 3685.00	27.93	105 57,750	22 12,100	152 83,600
5 Dec	1272.40	10.75 ₹ 5,912.5	-3.9 -2145.00	25.30	133 73,150	12 6,600	130 71,500
4 Dec	1271.90	14.65 ₹ 8,057.5	-3.65 -2007.50	28.95	18 9,900	2 1,100	120 66,000
3 Dec	1266.90	17.75 ₹ 9,762.5	5.55 3052.50	29.24	49 26,950	-6 -3,300	118 64,900
2 Dec	1294.40	11.85 ₹ 6,517.5	-0.15 -82.50	29.57	26 14,300	8 4,400	120 66,000
1 Dec	1309.10	11.85 ₹ 6,517.5	0.05 27.50	31.41	130 71,500	67 36,850	113 62,150
28 Nov	1306.80	10.8 ₹ 5,940	-0.05 -27.50	30.26	24 13,200	-9 -4,950	49 26,950
27 Nov	1312.40	10.7 ₹ 5,885	0.75 412.50	28.31	38 20,900	22 12,100	58 31,900
26 Nov	1320.10	10.35 ₹ 5,692.5	-6.65 -3657.50	29.68	20 11,000	9 4,950	36 19,800
25 Nov	1285.30	17 ₹ 9,350	-0.75 -412.50	29.98	7 3,850	3 1,650	24 13,200
24 Nov	1279.50	17.75 ₹ 9,762.5	-1.85 -1017.50	29.00	1 550	0 0	20 11,000
21 Nov	1281.40	19.9 ₹ 10,945	2 1100.00	30.43	16 8,800	13 7,150	18 9,900
20 Nov	1298.00	17.9 ₹ 9,845	-1.75 -962.50	32.07	11 6,050	3 1,650	6 3,300
19 Nov	1305.10	19.65 ₹ 10,807.5	-66.65 -36657.50	-	0 0	0 0	0 0
18 Nov	1292.30	19.65 ₹ 10,807.5	-66.65 -36657.50	-	0 0	0 0	0 0
17 Nov	1299.90	19.65 ₹ 10,807.5	-66.65 -36657.50	-	0 0	0 0	0 0
14 Nov	1307.20	19.65 ₹ 10,807.5	-66.65 -36657.50	-	0 0	0 0	0 0
13 Nov	1303.20	19.65 ₹ 10,807.5	-66.65 -36657.50	-	0 0	0 0	0 0
12 Nov	1332.90	19.65 ₹ 10,807.5	-66.65 -36657.50	-	0 0	3 1,650	0 0
11 Nov	1311.10	19.65 ₹ 10,807.5	-66.65 -36657.50	32.03	3 1,650	2 1,100	2 1,100
10 Nov	1319.30	86.3 ₹ 47,465	0 0.00	6.67	0 0	0 0	0 0
7 Nov	1229.70	86.3 ₹ 47,465	0 0.00	1.40	0 0	0 0	0 0
6 Nov	1233.80	86.3 ₹ 47,465	0 0.00	1.85	0 0	0 0	0 0

For Uno Minda Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -0.29

Historical price for 1220 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 13.35, which was -7.8 lower than the previous day. The implied volatity was 25.36, the open interest changed by 10 which increased total open position to 196

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 21.15, which was -6.05 lower than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 184

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 27.8, which was 4.15 higher than the previous day. The implied volatity was 30.13, the open interest changed by 7 which increased total open position to 184

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 24.5, which was 7.45 higher than the previous day. The implied volatity was 27.63, the open interest changed by 19 which increased total open position to 171

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 18.25, which was 6.7 higher than the previous day. The implied volatity was 27.93, the open interest changed by 22 which increased total open position to 152

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 10.75, which was -3.9 lower than the previous day. The implied volatity was 25.30, the open interest changed by 12 which increased total open position to 130

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 14.65, which was -3.65 lower than the previous day. The implied volatity was 28.95, the open interest changed by 2 which increased total open position to 120

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 17.75, which was 5.55 higher than the previous day. The implied volatity was 29.24, the open interest changed by -6 which decreased total open position to 118

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 11.85, which was -0.15 lower than the previous day. The implied volatity was 29.57, the open interest changed by 8 which increased total open position to 120

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 11.85, which was 0.05 higher than the previous day. The implied volatity was 31.41, the open interest changed by 67 which increased total open position to 113

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 10.8, which was -0.05 lower than the previous day. The implied volatity was 30.26, the open interest changed by -9 which decreased total open position to 49

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 10.7, which was 0.75 higher than the previous day. The implied volatity was 28.31, the open interest changed by 22 which increased total open position to 58

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 10.35, which was -6.65 lower than the previous day. The implied volatity was 29.68, the open interest changed by 9 which increased total open position to 36

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 17, which was -0.75 lower than the previous day. The implied volatity was 29.98, the open interest changed by 3 which increased total open position to 24

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 17.75, which was -1.85 lower than the previous day. The implied volatity was 29.00, the open interest changed by 0 which decreased total open position to 20

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 19.9, which was 2 higher than the previous day. The implied volatity was 30.43, the open interest changed by 13 which increased total open position to 18

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 17.9, which was -1.75 lower than the previous day. The implied volatity was 32.07, the open interest changed by 3 which increased total open position to 6

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 19.65, which was -66.65 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 19.65, which was -66.65 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 19.65, which was -66.65 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 19.65, which was -66.65 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 19.65, which was -66.65 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 19.65, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 19.65, which was -66.65 lower than the previous day. The implied volatity was 32.03, the open interest changed by 2 which increased total open position to 2

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 86.3, which was 0 lower than the previous day. The implied volatity was 6.67, 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 86.3, which was 0 lower than the previous day. The implied volatity was 1.40, 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 86.3, which was 0 lower than the previous day. The implied volatity was 1.85, 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

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