UNOMINDA

Uno Minda Limited

1192.4 -8.40 (-0.70%)

L: 1188.7 H: 1209.6

Back to Option Chain

Historical option data for UNOMINDA
14 Jan 2026 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 27-JAN-2026 1260 CE
Delta: 0.14 Vega: 0.5 Theta: -0.52 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1192.40	3.9 ₹ 2,145	-3.4 -1870.00	24.78	797 4,38,350	460 2,53,000	638 3,50,900
13 Jan	1200.80	6.8 ₹ 3,740	-4.95 -2722.50	26.22	219 1,20,450	44 24,200	177 97,350
12 Jan	1210.00	11.3 ₹ 6,215	-16.65 -9157.50	29.86	176 96,800	32 17,600	134 73,700
9 Jan	1249.80	27.6 ₹ 15,180	-12.25 -6737.50	28.01	74 40,700	10 5,500	96 52,800
8 Jan	1270.00	39.65 ₹ 21,807.5	-38.25 -21037.50	27.81	24 13,200	8 4,400	85 46,750
7 Jan	1318.20	75.45 ₹ 41,497.5	0.45 247.50	29.43	359 1,97,450	25 13,750	77 42,350
6 Jan	1320.90	75 ₹ 41,250	-11.55 -6352.50	24.54	7 3,850	3 1,650	52 28,600
5 Jan	1336.60	86.55 ₹ 47,602.5	6.5 3575.00	21.86	13 7,150	-6 -3,300	48 26,400
2 Jan	1321.20	79.8 ₹ 43,890	19.8 10890.00	24.57	22 12,100	-3 -1,650	54 29,700
1 Jan	1286.70	60 ₹ 33,000	9.5 5225.00	29.21	28 15,400	0 0	57 31,350
31 Dec	1285.80	47.5 ₹ 26,125	-3.4 -1870.00	21.81	52 28,600	22 12,100	55 30,250
30 Dec	1273.30	52.55 ₹ 28,902.5	3.8 2090.00	30.13	32 17,600	10 5,500	32 17,600
29 Dec	1268.80	48.5 ₹ 26,675	-3 -1650.00	28.66	12 6,600	11 6,050	22 12,100
26 Dec	1271.40	51.5 ₹ 28,325	-18.05 -9927.50	27.06	8 4,400	5 2,750	12 6,600
24 Dec	1292.30	69.55 ₹ 38,252.5	-0.45 -247.50	30.5	5 2,750	2 1,100	7 3,850
23 Dec	1296.30	70 ₹ 38,500	20 11000.00	-	0 0	0 0	0 0
22 Dec	1295.20	70 ₹ 38,500	20 11000.00	26.04	1 550	0 0	5 2,750
19 Dec	1267.80	50 ₹ 27,500	16 8800.00	23.14	1 550	0 0	4 2,200
18 Dec	1226.60	34 ₹ 18,700	-30.45 -16747.50	27.16	1 550	0 0	3 1,650
17 Dec	1248.80	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	3 1,650
16 Dec	1257.00	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	3 1,650
15 Dec	1239.40	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	0 0

12 Dec	1248.10	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	3 1,650
11 Dec	1234.90	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	3 1,650
10 Dec	1223.30	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	3 1,650
9 Dec	1231.70	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	0 0
8 Dec	1258.20	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	3 1,650
5 Dec	1272.40	64.45 ₹ 35,447.5	-22.55 -12402.50	-	0 0	0 0	0 0
4 Dec	1271.90	64.45 ₹ 35,447.5	-22.55 -12402.50	24.39	3 1,650	0 0	3 1,650
3 Dec	1266.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	1294.40	87 ₹ 47,850	-20.25 -11137.50	-	0 0	0 0	0 0
1 Dec	1309.10	87 ₹ 47,850	-20.25 -11137.50	-	0 0	0 0	0 0
28 Nov	1306.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	1312.40	87 ₹ 47,850	-20.25 -11137.50	-	0 0	3 1,650	0 0
26 Nov	1320.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1260 expiring on 27JAN2026

Delta for 1260 CE is 0.14

Historical price for 1260 CE is as follows

On 14 Jan UNOMINDA was trading at 1192.40. The strike last trading price was 3.9, which was -3.4 lower than the previous day. The implied volatity was 24.78, the open interest changed by 460 which increased total open position to 638

On 13 Jan UNOMINDA was trading at 1200.80. The strike last trading price was 6.8, which was -4.95 lower than the previous day. The implied volatity was 26.22, the open interest changed by 44 which increased total open position to 177

On 12 Jan UNOMINDA was trading at 1210.00. The strike last trading price was 11.3, which was -16.65 lower than the previous day. The implied volatity was 29.86, the open interest changed by 32 which increased total open position to 134

On 9 Jan UNOMINDA was trading at 1249.80. The strike last trading price was 27.6, which was -12.25 lower than the previous day. The implied volatity was 28.01, the open interest changed by 10 which increased total open position to 96

On 8 Jan UNOMINDA was trading at 1270.00. The strike last trading price was 39.65, which was -38.25 lower than the previous day. The implied volatity was 27.81, the open interest changed by 8 which increased total open position to 85

On 7 Jan UNOMINDA was trading at 1318.20. The strike last trading price was 75.45, which was 0.45 higher than the previous day. The implied volatity was 29.43, the open interest changed by 25 which increased total open position to 77

On 6 Jan UNOMINDA was trading at 1320.90. The strike last trading price was 75, which was -11.55 lower than the previous day. The implied volatity was 24.54, the open interest changed by 3 which increased total open position to 52

On 5 Jan UNOMINDA was trading at 1336.60. The strike last trading price was 86.55, which was 6.5 higher than the previous day. The implied volatity was 21.86, the open interest changed by -6 which decreased total open position to 48

On 2 Jan UNOMINDA was trading at 1321.20. The strike last trading price was 79.8, which was 19.8 higher than the previous day. The implied volatity was 24.57, the open interest changed by -3 which decreased total open position to 54

On 1 Jan UNOMINDA was trading at 1286.70. The strike last trading price was 60, which was 9.5 higher than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 57

On 31 Dec UNOMINDA was trading at 1285.80. The strike last trading price was 47.5, which was -3.4 lower than the previous day. The implied volatity was 21.81, the open interest changed by 22 which increased total open position to 55

On 30 Dec UNOMINDA was trading at 1273.30. The strike last trading price was 52.55, which was 3.8 higher than the previous day. The implied volatity was 30.13, the open interest changed by 10 which increased total open position to 32

On 29 Dec UNOMINDA was trading at 1268.80. The strike last trading price was 48.5, which was -3 lower than the previous day. The implied volatity was 28.66, the open interest changed by 11 which increased total open position to 22

On 26 Dec UNOMINDA was trading at 1271.40. The strike last trading price was 51.5, which was -18.05 lower than the previous day. The implied volatity was 27.06, the open interest changed by 5 which increased total open position to 12

On 24 Dec UNOMINDA was trading at 1292.30. The strike last trading price was 69.55, which was -0.45 lower than the previous day. The implied volatity was 30.5, the open interest changed by 2 which increased total open position to 7

On 23 Dec UNOMINDA was trading at 1296.30. The strike last trading price was 70, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec UNOMINDA was trading at 1295.20. The strike last trading price was 70, which was 20 higher than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 5

On 19 Dec UNOMINDA was trading at 1267.80. The strike last trading price was 50, which was 16 higher than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 4

On 18 Dec UNOMINDA was trading at 1226.60. The strike last trading price was 34, which was -30.45 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 3

On 17 Dec UNOMINDA was trading at 1248.80. The strike last trading price was 64.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec UNOMINDA was trading at 1257.00. The strike last trading price was 64.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec UNOMINDA was trading at 1239.40. The strike last trading price was 64.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 64.45, which was -22.55 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 64.45, which was -22.55 lower 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 64.45, which was -22.55 lower 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 64.45, which was -22.55 lower 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 64.45, which was -22.55 lower 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 64.45, which was -22.55 lower 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 64.45, which was -22.55 lower than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 3

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was -, which was - 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 87, which was -20.25 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 87, which was -20.25 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 -, which was - 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 87, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

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

UNOMINDA 27JAN2026 1260 PE
Delta: -0.84 Vega: 0.54 Theta: -0.26 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1192.40	67.9 ₹ 37,345	4.9 2695.00	26.46	12 6,600	0 0	158 86,900
13 Jan	1200.80	63 ₹ 34,650	7.8 4290.00	29.03	11 6,050	-1 -550	159 87,450
12 Jan	1210.00	55.2 ₹ 30,360	22.25 12237.50	22.41	80 44,000	-24 -13,200	160 88,000
9 Jan	1249.80	33.65 ₹ 18,507.5	5.65 3107.50	27.06	199 1,09,450	-1 -550	184 1,01,200
8 Jan	1270.00	27 ₹ 14,850	16.25 8937.50	29.4	117 64,350	-12 -6,600	186 1,02,300
7 Jan	1318.20	9.9 ₹ 5,445	-1.6 -880.00	26.71	166 91,300	-2 -1,100	202 1,11,100
6 Jan	1320.90	10.85 ₹ 5,967.5	3.05 1677.50	28.08	80 44,000	-32 -17,600	205 1,12,750
5 Jan	1336.60	8.35 ₹ 4,592.5	-3.3 -1815.00	27.86	294 1,61,700	118 64,900	238 1,30,900
2 Jan	1321.20	11.55 ₹ 6,352.5	-3.95 -2172.50	27.22	119 65,450	47 25,850	120 66,000
1 Jan	1286.70	15.5 ₹ 8,525	-5.85 -3217.50	22.3	25 13,750	6 3,300	74 40,700
31 Dec	1285.80	21.45 ₹ 11,797.5	-10.2 -5610.00	25.12	99 54,450	26 14,300	66 36,300
30 Dec	1273.30	31.65 ₹ 17,407.5	1.6 880.00	29.28	6 3,300	0 0	40 22,000
29 Dec	1268.80	29.7 ₹ 16,335	-3.3 -1815.00	25.99	40 22,000	26 14,300	40 22,000
26 Dec	1271.40	33 ₹ 18,150	9.1 5005.00	28.75	25 13,750	10 5,500	14 7,700
24 Dec	1292.30	23.9 ₹ 13,145	-44.9 -24695.00	26.37	4 2,200	2 1,100	2 1,100
23 Dec	1296.30	68.8 ₹ 37,840	0 0.00	3.3	0 0	0 0	0 0
22 Dec	1295.20	68.8 ₹ 37,840	0 0.00	3.39	0 0	0 0	0 0
19 Dec	1267.80	68.8 ₹ 37,840	0 0.00	1.55	0 0	0 0	0 0
18 Dec	1226.60	68.8 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
17 Dec	1248.80	68.8 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
16 Dec	1257.00	68.8 ₹ 37,840	0 0.00	0.55	0 0	0 0	0 0
15 Dec	1239.40	68.8 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
12 Dec	1248.10	68.8 ₹ 37,840	0 0.00	0.4	0 0	0 0	0 0
11 Dec	1234.90	68.8 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
10 Dec	1223.30	68.8 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
9 Dec	1231.70	68.8 ₹ 37,840	0 0.00	-	0 0	0 0	0 0
8 Dec	1258.20	68.8 ₹ 37,840	0 0.00	0.75	0 0	0 0	0 0
5 Dec	1272.40	68.8 ₹ 37,840	0 0.00	1.89	0 0	0 0	0 0
4 Dec	1271.90	68.8 ₹ 37,840	0 0.00	1.76	0 0	0 0	0 0
3 Dec	1266.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	1294.40	68.8 ₹ 37,840	0 0.00	3.07	0 0	0 0	0 0
1 Dec	1309.10	68.8 ₹ 37,840	0 0.00	3.7	0 0	0 0	0 0
28 Nov	1306.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	1312.40	68.8 ₹ 37,840	0 0.00	3.61	0 0	0 0	0 0
26 Nov	1320.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1260 expiring on 27JAN2026

Delta for 1260 PE is -0.84

Historical price for 1260 PE is as follows

On 14 Jan UNOMINDA was trading at 1192.40. The strike last trading price was 67.9, which was 4.9 higher than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 158

On 13 Jan UNOMINDA was trading at 1200.80. The strike last trading price was 63, which was 7.8 higher than the previous day. The implied volatity was 29.03, the open interest changed by -1 which decreased total open position to 159

On 12 Jan UNOMINDA was trading at 1210.00. The strike last trading price was 55.2, which was 22.25 higher than the previous day. The implied volatity was 22.41, the open interest changed by -24 which decreased total open position to 160

On 9 Jan UNOMINDA was trading at 1249.80. The strike last trading price was 33.65, which was 5.65 higher than the previous day. The implied volatity was 27.06, the open interest changed by -1 which decreased total open position to 184

On 8 Jan UNOMINDA was trading at 1270.00. The strike last trading price was 27, which was 16.25 higher than the previous day. The implied volatity was 29.4, the open interest changed by -12 which decreased total open position to 186

On 7 Jan UNOMINDA was trading at 1318.20. The strike last trading price was 9.9, which was -1.6 lower than the previous day. The implied volatity was 26.71, the open interest changed by -2 which decreased total open position to 202

On 6 Jan UNOMINDA was trading at 1320.90. The strike last trading price was 10.85, which was 3.05 higher than the previous day. The implied volatity was 28.08, the open interest changed by -32 which decreased total open position to 205

On 5 Jan UNOMINDA was trading at 1336.60. The strike last trading price was 8.35, which was -3.3 lower than the previous day. The implied volatity was 27.86, the open interest changed by 118 which increased total open position to 238

On 2 Jan UNOMINDA was trading at 1321.20. The strike last trading price was 11.55, which was -3.95 lower than the previous day. The implied volatity was 27.22, the open interest changed by 47 which increased total open position to 120

On 1 Jan UNOMINDA was trading at 1286.70. The strike last trading price was 15.5, which was -5.85 lower than the previous day. The implied volatity was 22.3, the open interest changed by 6 which increased total open position to 74

On 31 Dec UNOMINDA was trading at 1285.80. The strike last trading price was 21.45, which was -10.2 lower than the previous day. The implied volatity was 25.12, the open interest changed by 26 which increased total open position to 66

On 30 Dec UNOMINDA was trading at 1273.30. The strike last trading price was 31.65, which was 1.6 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 40

On 29 Dec UNOMINDA was trading at 1268.80. The strike last trading price was 29.7, which was -3.3 lower than the previous day. The implied volatity was 25.99, the open interest changed by 26 which increased total open position to 40

On 26 Dec UNOMINDA was trading at 1271.40. The strike last trading price was 33, which was 9.1 higher than the previous day. The implied volatity was 28.75, the open interest changed by 10 which increased total open position to 14

On 24 Dec UNOMINDA was trading at 1292.30. The strike last trading price was 23.9, which was -44.9 lower than the previous day. The implied volatity was 26.37, the open interest changed by 2 which increased total open position to 2

On 23 Dec UNOMINDA was trading at 1296.30. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0

On 22 Dec UNOMINDA was trading at 1295.20. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0

On 19 Dec UNOMINDA was trading at 1267.80. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0

On 18 Dec UNOMINDA was trading at 1226.60. The strike last trading price was 68.8, 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 Dec UNOMINDA was trading at 1248.80. The strike last trading price was 68.8, 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 Dec UNOMINDA was trading at 1257.00. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0

On 15 Dec UNOMINDA was trading at 1239.40. The strike last trading price was 68.8, 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 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 68.8, 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 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 68.8, 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 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 68.8, 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 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 1.89, 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 68.8, which was 0 lower than the previous day. The implied volatity was 1.76, 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 68.8, which was 0 lower than the previous day. The implied volatity was 3.07, 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 68.8, 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 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 68.8, which was 0 lower than the previous day. The implied volatity was 3.61, 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