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 1260 CE
Delta: 0.48 Vega: 1.11 Theta: -0.84 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	22.65 ₹ 12,457.5	1.2 660.00	22.14	222 1,22,100	-2 -1,100	303 1,66,650
11 Dec	1234.90	21 ₹ 11,550	0.6 330.00	25.13	232 1,27,600	-10 -5,500	310 1,70,500
10 Dec	1223.30	20.75 ₹ 11,412.5	-3.95 -2172.50	27.65	1,209 6,64,950	52 28,600	319 1,75,450
9 Dec	1231.70	23.8 ₹ 13,090	-11.4 -6270.00	28.61	154 84,700	-12 -6,600	267 1,46,850
8 Dec	1258.20	33 ₹ 18,150	-11.35 -6242.50	25.86	1,434 7,88,700	197 1,08,350	280 1,54,000
5 Dec	1272.40	45.5 ₹ 25,025	-3.55 -1952.50	25.26	1,282 7,05,100	25 13,750	84 46,200
4 Dec	1271.90	47 ₹ 25,850	1.9 1045.00	25.15	80 44,000	5 2,750	60 33,000
3 Dec	1266.90	45.6 ₹ 25,080	-17.25 -9487.50	27.44	77 42,350	35 19,250	55 30,250
2 Dec	1294.40	61.85 ₹ 34,017.5	-16 -8800.00	24.98	15 8,250	4 2,200	21 11,550
1 Dec	1309.10	77.85 ₹ 42,817.5	10.65 5857.50	30.32	6 3,300	-1 -550	17 9,350
28 Nov	1306.80	67.2 ₹ 36,960	-12.75 -7012.50	13.06	12 6,600	3 1,650	19 10,450
27 Nov	1312.40	79.95 ₹ 43,972.5	-9.25 -5087.50	30.08	24 13,200	-2 -1,100	17 9,350
26 Nov	1320.10	89.2 ₹ 49,060	22.7 12485.00	29.62	11 6,050	2 1,100	15 8,250
25 Nov	1285.30	66.5 ₹ 36,575	5.2 2860.00	28.07	7 3,850	0 0	13 7,150
24 Nov	1279.50	59.8 ₹ 32,890	-19.2 -10560.00	25.83	18 9,900	4 2,200	7 3,850
21 Nov	1281.40	79 ₹ 43,450	-12 -6600.00	-	0 0	0 0	0 0

20 Nov	1298.00	79 ₹ 43,450	-12 -6600.00	-	0 0	0 0	0 0
19 Nov	1305.10	79 ₹ 43,450	-12 -6600.00	-	0 0	0 0	0 0
18 Nov	1292.30	79 ₹ 43,450	-12 -6600.00	-	0 0	1 550	0 0
17 Nov	1299.90	79 ₹ 43,450	-12 -6600.00	27.11	1 550	0 0	2 1,100
14 Nov	1307.20	91 ₹ 50,050	27.25 14987.50	-	0 0	0 0	0 0
13 Nov	1303.20	91 ₹ 50,050	27.25 14987.50	-	0 0	0 0	0 0
12 Nov	1332.90	91 ₹ 50,050	27.25 14987.50	-	0 0	0 0	0 0
11 Nov	1311.10	91 ₹ 50,050	27.25 14987.50	-	0 0	2 1,100	0 0
10 Nov	1319.30	91 ₹ 50,050	27.25 14987.50	22.49	4 2,200	2 1,100	2 1,100
7 Nov	1229.70	63.75 ₹ 35,062.5	0 0.00	1.11	0 0	0 0	0 0

For Uno Minda Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.48

Historical price for 1260 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 22.65, which was 1.2 higher than the previous day. The implied volatity was 22.14, the open interest changed by -2 which decreased total open position to 303

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 21, which was 0.6 higher than the previous day. The implied volatity was 25.13, the open interest changed by -10 which decreased total open position to 310

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 20.75, which was -3.95 lower than the previous day. The implied volatity was 27.65, the open interest changed by 52 which increased total open position to 319

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 23.8, which was -11.4 lower than the previous day. The implied volatity was 28.61, the open interest changed by -12 which decreased total open position to 267

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 33, which was -11.35 lower than the previous day. The implied volatity was 25.86, the open interest changed by 197 which increased total open position to 280

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 45.5, which was -3.55 lower than the previous day. The implied volatity was 25.26, the open interest changed by 25 which increased total open position to 84

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 47, which was 1.9 higher than the previous day. The implied volatity was 25.15, the open interest changed by 5 which increased total open position to 60

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 45.6, which was -17.25 lower than the previous day. The implied volatity was 27.44, the open interest changed by 35 which increased total open position to 55

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 61.85, which was -16 lower than the previous day. The implied volatity was 24.98, the open interest changed by 4 which increased total open position to 21

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 77.85, which was 10.65 higher than the previous day. The implied volatity was 30.32, the open interest changed by -1 which decreased total open position to 17

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 67.2, which was -12.75 lower than the previous day. The implied volatity was 13.06, the open interest changed by 3 which increased total open position to 19

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 79.95, which was -9.25 lower than the previous day. The implied volatity was 30.08, the open interest changed by -2 which decreased total open position to 17

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 89.2, which was 22.7 higher than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 15

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 66.5, which was 5.2 higher than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 13

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 59.8, which was -19.2 lower than the previous day. The implied volatity was 25.83, the open interest changed by 4 which increased total open position to 7

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 79, which was -12 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 79, which was -12 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 79, which was -12 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 79, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 79, which was -12 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 2

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 91, which was 27.25 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 91, which was 27.25 higher 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 91, which was 27.25 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 91, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 91, which was 27.25 higher than the previous day. The implied volatity was 22.49, the open interest changed by 2 which increased total open position to 2

On 7 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 63.75, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1260 PE
Delta: -0.51 Vega: 1.11 Theta: -0.59 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	30 ₹ 16,500	-12.2 -6710.00	25.26	17 9,350	-4 -2,200	173 95,150
11 Dec	1234.90	42.2 ₹ 23,210	-7.3 -4015.00	29.41	18 9,900	-5 -2,750	177 97,350
10 Dec	1223.30	46.4 ₹ 25,520	0.2 110.00	27.50	142 78,100	-34 -18,700	188 1,03,400
9 Dec	1231.70	48 ₹ 26,400	14.45 7947.50	29.86	54 29,700	-11 -6,050	224 1,23,200
8 Dec	1258.20	34.05 ₹ 18,727.5	9.15 5032.50	28.73	1,484 8,16,200	115 63,250	237 1,30,350
5 Dec	1272.40	25.9 ₹ 14,245	-2.55 -1402.50	27.22	442 2,43,100	-15 -8,250	124 68,200
4 Dec	1271.90	28.5 ₹ 15,675	-5.25 -2887.50	29.19	206 1,13,300	20 11,000	140 77,000
3 Dec	1266.90	33.1 ₹ 18,205	10.7 5885.00	29.51	109 59,950	23 12,650	119 65,450
2 Dec	1294.40	22.85 ₹ 12,567.5	1.2 660.00	29.45	156 85,800	2 1,100	97 53,350
1 Dec	1309.10	21.7 ₹ 11,935	1.4 770.00	30.97	128 70,400	41 22,550	95 52,250
28 Nov	1306.80	18.95 ₹ 10,422.5	-0.8 -440.00	29.10	127 69,850	-41 -22,550	55 30,250
27 Nov	1312.40	20.45 ₹ 11,247.5	1.5 825.00	28.10	206 1,13,300	42 23,100	96 52,800
26 Nov	1320.10	18.95 ₹ 10,422.5	-10.4 -5720.00	29.18	132 72,600	38 20,900	50 27,500
25 Nov	1285.30	29.35 ₹ 16,142.5	-0.65 -357.50	29.68	7 3,850	3 1,650	10 5,500
24 Nov	1279.50	30 ₹ 16,500	5 2750.00	28.26	1 550	0 0	6 3,300
21 Nov	1281.40	25 ₹ 13,750	-4.85 -2667.50	24.44	3 1,650	0 0	5 2,750
20 Nov	1298.00	29.85 ₹ 16,417.5	1.95 1072.50	32.15	4 2,200	0 0	3 1,650
19 Nov	1305.10	27.9 ₹ 15,345	-81.45 -44797.50	-	0 0	0 0	0 0
18 Nov	1292.30	27.9 ₹ 15,345	-81.45 -44797.50	-	0 0	0 0	0 0
17 Nov	1299.90	27.9 ₹ 15,345	-81.45 -44797.50	-	0 0	0 0	0 0
14 Nov	1307.20	27.9 ₹ 15,345	-81.45 -44797.50	-	0 0	0 0	0 0
13 Nov	1303.20	27.9 ₹ 15,345	-81.45 -44797.50	-	0 0	0 0	0 0
12 Nov	1332.90	27.9 ₹ 15,345	-81.45 -44797.50	-	0 0	3 1,650	0 0
11 Nov	1311.10	27.9 ₹ 15,345	-81.45 -44797.50	30.01	3 1,650	0 0	0 0
10 Nov	1319.30	109.35 ₹ 60,142.5	0 0.00	4.45	0 0	0 0	0 0
7 Nov	1229.70	109.35 ₹ 60,142.5	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.51

Historical price for 1260 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 30, which was -12.2 lower than the previous day. The implied volatity was 25.26, the open interest changed by -4 which decreased total open position to 173

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 42.2, which was -7.3 lower than the previous day. The implied volatity was 29.41, the open interest changed by -5 which decreased total open position to 177

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 46.4, which was 0.2 higher than the previous day. The implied volatity was 27.50, the open interest changed by -34 which decreased total open position to 188

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 48, which was 14.45 higher than the previous day. The implied volatity was 29.86, the open interest changed by -11 which decreased total open position to 224

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 34.05, which was 9.15 higher than the previous day. The implied volatity was 28.73, the open interest changed by 115 which increased total open position to 237

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 25.9, which was -2.55 lower than the previous day. The implied volatity was 27.22, the open interest changed by -15 which decreased total open position to 124

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 28.5, which was -5.25 lower than the previous day. The implied volatity was 29.19, the open interest changed by 20 which increased total open position to 140

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 33.1, which was 10.7 higher than the previous day. The implied volatity was 29.51, the open interest changed by 23 which increased total open position to 119

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 22.85, which was 1.2 higher than the previous day. The implied volatity was 29.45, the open interest changed by 2 which increased total open position to 97

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 21.7, which was 1.4 higher than the previous day. The implied volatity was 30.97, the open interest changed by 41 which increased total open position to 95

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 18.95, which was -0.8 lower than the previous day. The implied volatity was 29.10, the open interest changed by -41 which decreased total open position to 55

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 20.45, which was 1.5 higher than the previous day. The implied volatity was 28.10, the open interest changed by 42 which increased total open position to 96

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 18.95, which was -10.4 lower than the previous day. The implied volatity was 29.18, the open interest changed by 38 which increased total open position to 50

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 29.35, which was -0.65 lower than the previous day. The implied volatity was 29.68, the open interest changed by 3 which increased total open position to 10

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 30, which was 5 higher than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 6

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 25, which was -4.85 lower than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 5

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 29.85, which was 1.95 higher than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 3

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 27.9, which was -81.45 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 27.9, which was -81.45 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 27.9, which was -81.45 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 27.9, which was -81.45 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 27.9, which was -81.45 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 27.9, which was -81.45 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 27.9, which was -81.45 lower than the previous day. The implied volatity was 30.01, 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 109.35, which was 0 lower than the previous day. The implied volatity was 4.45, 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 109.35, 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

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