UNOMINDA
Uno Minda Limited
Historical option data for UNOMINDA
20 Feb 2026 04:14 PM IST
| UNOMINDA 24-FEB-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1195.20 | 0.2 | -0.05 | 35.72 | 309 | 6 | 419 | |||||||||
| 19 Feb | 1190.50 | 0.3 | -0.4 | 34.56 | 251 | -56 | 416 | |||||||||
| 18 Feb | 1208.80 | 0.6 | -1.25 | 30.65 | 396 | -132 | 473 | |||||||||
| 17 Feb | 1217.40 | 1.85 | -1.1 | 31.9 | 110 | -19 | 605 | |||||||||
| 16 Feb | 1217.40 | 2.8 | -3.45 | 33 | 367 | -109 | 624 | |||||||||
| 13 Feb | 1244.00 | 5.05 | -3.55 | 25.18 | 482 | 63 | 732 | |||||||||
| 12 Feb | 1247.90 | 9.1 | -2.45 | 28.47 | 1,544 | 69 | 670 | |||||||||
| 11 Feb | 1245.80 | 11.1 | 2.25 | 31.11 | 1,387 | 96 | 587 | |||||||||
| 10 Feb | 1231.20 | 8.95 | 1.55 | 31.3 | 1,088 | -218 | 489 | |||||||||
| 9 Feb | 1204.00 | 7.3 | 2.5 | 32.78 | 1,073 | 115 | 705 | |||||||||
| 6 Feb | 1158.00 | 4.6 | -13.75 | 39.16 | 2,367 | 116 | 561 | |||||||||
| 5 Feb | 1230.80 | 18.55 | 4.3 | 36.53 | 3,435 | 306 | 442 | |||||||||
| 4 Feb | 1204.80 | 13.85 | -2.3 | 39.14 | 217 | -19 | 136 | |||||||||
| 3 Feb | 1214.00 | 17 | 8.2 | 39.2 | 658 | -42 | 163 | |||||||||
| 2 Feb | 1178.20 | 9.55 | 4.1 | 37.28 | 273 | 38 | 202 | |||||||||
| 1 Feb | 1145.10 | 5.15 | -6.25 | 37.2 | 291 | -50 | 163 | |||||||||
| 30 Jan | 1182.30 | 12.55 | 6.6 | 37.71 | 638 | 94 | 182 | |||||||||
| 29 Jan | 1143.40 | 5.95 | -0.35 | 36.6 | 52 | 16 | 87 | |||||||||
| 28 Jan | 1148.60 | 6.15 | -1.85 | 34.85 | 121 | -14 | 70 | |||||||||
| 27 Jan | 1145.00 | 8 | 0 | 35.06 | 19 | -2 | 84 | |||||||||
| 23 Jan | 1134.10 | 7.55 | -5.95 | 33.91 | 110 | 21 | 88 | |||||||||
| 22 Jan | 1173.50 | 15 | 9 | 35.68 | 16 | -4 | 66 | |||||||||
| 21 Jan | 1128.40 | 6 | 1.2 | 34.14 | 19 | 2 | 70 | |||||||||
| 20 Jan | 1120.40 | 5 | -4.1 | 32.97 | 7 | 2 | 68 | |||||||||
| 19 Jan | 1154.90 | 9.1 | -6.65 | 31.5 | 26 | 3 | 65 | |||||||||
| 16 Jan | 1184.00 | 15.75 | 2.15 | 32.38 | 58 | 34 | 61 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 1192.40 | 13.7 | -4.3 | 27.8 | 6 | 3 | 26 | |||||||||
| 13 Jan | 1200.80 | 18 | -4.35 | 29.17 | 6 | 3 | 22 | |||||||||
| 12 Jan | 1210.00 | 23 | -49.75 | 31.46 | 30 | 19 | 19 | |||||||||
| 9 Jan | 1249.80 | 72.75 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1270.00 | 72.75 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1318.20 | 72.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1320.90 | 72.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1336.60 | 72.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1321.20 | 72.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1286.70 | 72.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1285.80 | 72.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1300 expiring on 24FEB2026
Delta for 1300 CE is 0.01
Historical price for 1300 CE is as follows
On 20 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.72, the open interest changed by 6 which increased total open position to 419
On 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was 34.56, the open interest changed by -56 which decreased total open position to 416
On 18 Feb UNOMINDA was trading at 1208.80. The strike last trading price was 0.6, which was -1.25 lower than the previous day. The implied volatity was 30.65, the open interest changed by -132 which decreased total open position to 473
On 17 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 1.85, which was -1.1 lower than the previous day. The implied volatity was 31.9, the open interest changed by -19 which decreased total open position to 605
On 16 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 2.8, which was -3.45 lower than the previous day. The implied volatity was 33, the open interest changed by -109 which decreased total open position to 624
On 13 Feb UNOMINDA was trading at 1244.00. The strike last trading price was 5.05, which was -3.55 lower than the previous day. The implied volatity was 25.18, the open interest changed by 63 which increased total open position to 732
On 12 Feb UNOMINDA was trading at 1247.90. The strike last trading price was 9.1, which was -2.45 lower than the previous day. The implied volatity was 28.47, the open interest changed by 69 which increased total open position to 670
On 11 Feb UNOMINDA was trading at 1245.80. The strike last trading price was 11.1, which was 2.25 higher than the previous day. The implied volatity was 31.11, the open interest changed by 96 which increased total open position to 587
On 10 Feb UNOMINDA was trading at 1231.20. The strike last trading price was 8.95, which was 1.55 higher than the previous day. The implied volatity was 31.3, the open interest changed by -218 which decreased total open position to 489
On 9 Feb UNOMINDA was trading at 1204.00. The strike last trading price was 7.3, which was 2.5 higher than the previous day. The implied volatity was 32.78, the open interest changed by 115 which increased total open position to 705
On 6 Feb UNOMINDA was trading at 1158.00. The strike last trading price was 4.6, which was -13.75 lower than the previous day. The implied volatity was 39.16, the open interest changed by 116 which increased total open position to 561
On 5 Feb UNOMINDA was trading at 1230.80. The strike last trading price was 18.55, which was 4.3 higher than the previous day. The implied volatity was 36.53, the open interest changed by 306 which increased total open position to 442
On 4 Feb UNOMINDA was trading at 1204.80. The strike last trading price was 13.85, which was -2.3 lower than the previous day. The implied volatity was 39.14, the open interest changed by -19 which decreased total open position to 136
On 3 Feb UNOMINDA was trading at 1214.00. The strike last trading price was 17, which was 8.2 higher than the previous day. The implied volatity was 39.2, the open interest changed by -42 which decreased total open position to 163
On 2 Feb UNOMINDA was trading at 1178.20. The strike last trading price was 9.55, which was 4.1 higher than the previous day. The implied volatity was 37.28, the open interest changed by 38 which increased total open position to 202
On 1 Feb UNOMINDA was trading at 1145.10. The strike last trading price was 5.15, which was -6.25 lower than the previous day. The implied volatity was 37.2, the open interest changed by -50 which decreased total open position to 163
On 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 12.55, which was 6.6 higher than the previous day. The implied volatity was 37.71, the open interest changed by 94 which increased total open position to 182
On 29 Jan UNOMINDA was trading at 1143.40. The strike last trading price was 5.95, which was -0.35 lower than the previous day. The implied volatity was 36.6, the open interest changed by 16 which increased total open position to 87
On 28 Jan UNOMINDA was trading at 1148.60. The strike last trading price was 6.15, which was -1.85 lower than the previous day. The implied volatity was 34.85, the open interest changed by -14 which decreased total open position to 70
On 27 Jan UNOMINDA was trading at 1145.00. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 35.06, the open interest changed by -2 which decreased total open position to 84
On 23 Jan UNOMINDA was trading at 1134.10. The strike last trading price was 7.55, which was -5.95 lower than the previous day. The implied volatity was 33.91, the open interest changed by 21 which increased total open position to 88
On 22 Jan UNOMINDA was trading at 1173.50. The strike last trading price was 15, which was 9 higher than the previous day. The implied volatity was 35.68, the open interest changed by -4 which decreased total open position to 66
On 21 Jan UNOMINDA was trading at 1128.40. The strike last trading price was 6, which was 1.2 higher than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 70
On 20 Jan UNOMINDA was trading at 1120.40. The strike last trading price was 5, which was -4.1 lower than the previous day. The implied volatity was 32.97, the open interest changed by 2 which increased total open position to 68
On 19 Jan UNOMINDA was trading at 1154.90. The strike last trading price was 9.1, which was -6.65 lower than the previous day. The implied volatity was 31.5, the open interest changed by 3 which increased total open position to 65
On 16 Jan UNOMINDA was trading at 1184.00. The strike last trading price was 15.75, which was 2.15 higher than the previous day. The implied volatity was 32.38, the open interest changed by 34 which increased total open position to 61
On 14 Jan UNOMINDA was trading at 1192.40. The strike last trading price was 13.7, which was -4.3 lower than the previous day. The implied volatity was 27.8, the open interest changed by 3 which increased total open position to 26
On 13 Jan UNOMINDA was trading at 1200.80. The strike last trading price was 18, which was -4.35 lower than the previous day. The implied volatity was 29.17, the open interest changed by 3 which increased total open position to 22
On 12 Jan UNOMINDA was trading at 1210.00. The strike last trading price was 23, which was -49.75 lower than the previous day. The implied volatity was 31.46, the open interest changed by 19 which increased total open position to 19
On 9 Jan UNOMINDA was trading at 1249.80. The strike last trading price was 72.75, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 8 Jan UNOMINDA was trading at 1270.00. The strike last trading price was 72.75, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 7 Jan UNOMINDA was trading at 1318.20. The strike last trading price was 72.75, 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 Jan UNOMINDA was trading at 1320.90. The strike last trading price was 72.75, 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 5 Jan UNOMINDA was trading at 1336.60. The strike last trading price was 72.75, 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 2 Jan UNOMINDA was trading at 1321.20. The strike last trading price was 72.75, 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 1 Jan UNOMINDA was trading at 1286.70. The strike last trading price was 72.75, 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 31 Dec UNOMINDA was trading at 1285.80. The strike last trading price was 72.75, 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 24FEB2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.11
Theta: -0.28
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1195.20 | 102.5 | 5.6 | 44.3 | 5 | 0 | 27 |
| 19 Feb | 1190.50 | 96.9 | 17.25 | - | 0 | 0 | 27 |
| 18 Feb | 1208.80 | 96.9 | 17.25 | 50.79 | 7 | -4 | 27 |
| 17 Feb | 1217.40 | 79.65 | 0.65 | 24.59 | 7 | 0 | 30 |
| 16 Feb | 1217.40 | 79 | 18.55 | 21.26 | 2 | 0 | 32 |
| 13 Feb | 1244.00 | 61.5 | -2.45 | 31.03 | 7 | 1 | 32 |
| 12 Feb | 1247.90 | 63.95 | 1.6 | 38.61 | 4 | 2 | 32 |
| 11 Feb | 1245.80 | 62.35 | -11.55 | 32.25 | 17 | 4 | 30 |
| 10 Feb | 1231.20 | 73.9 | -25.6 | 33.15 | 7 | -3 | 27 |
| 9 Feb | 1204.00 | 99.5 | -48.7 | 47.93 | 6 | 4 | 30 |
| 6 Feb | 1158.00 | 148.65 | 71.75 | 45.88 | 10 | 1 | 25 |
| 5 Feb | 1230.80 | 76.9 | -11.7 | 34.56 | 3 | 1 | 25 |
| 4 Feb | 1204.80 | 88.6 | -50.15 | - | 0 | 0 | 24 |
| 3 Feb | 1214.00 | 88.6 | -50.15 | 27.53 | 23 | 7 | 24 |
| 2 Feb | 1178.20 | 138.75 | -16.15 | - | 0 | 0 | 17 |
| 1 Feb | 1145.10 | 138.75 | -16.15 | 33.1 | 10 | 2 | 17 |
| 30 Jan | 1182.30 | 154.9 | -6.1 | - | 0 | 0 | 15 |
| 29 Jan | 1143.40 | 154.9 | -6.1 | - | 0 | 0 | 0 |
| 28 Jan | 1148.60 | 154.9 | -6.1 | 44.78 | 5 | 1 | 15 |
| 27 Jan | 1145.00 | 161 | -1.55 | 57.89 | 2 | 0 | 12 |
| 23 Jan | 1134.10 | 162.55 | 21.6 | 49.49 | 4 | 0 | 12 |
| 22 Jan | 1173.50 | 140.95 | -31.05 | 49.54 | 10 | 4 | 11 |
| 21 Jan | 1128.40 | 172 | 63.75 | - | 0 | 0 | 7 |
| 20 Jan | 1120.40 | 172 | 63.75 | 34.74 | 2 | 0 | 6 |
| 19 Jan | 1154.90 | 108.25 | 1.5 | - | 0 | 0 | 6 |
| 16 Jan | 1184.00 | 108.25 | 1.5 | 20.59 | 3 | 0 | 3 |
| 14 Jan | 1192.40 | 106.75 | 19.3 | 27.78 | 3 | 0 | 0 |
| 13 Jan | 1200.80 | 87.45 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1210.00 | 87.45 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1249.80 | 87.45 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1270.00 | 87.45 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1318.20 | 87.45 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1320.90 | 87.45 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1336.60 | 87.45 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1321.20 | 87.45 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1286.70 | 87.45 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1285.80 | 87.45 | 0 | - | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1300 expiring on 24FEB2026
Delta for 1300 PE is -0.96
Historical price for 1300 PE is as follows
On 20 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 102.5, which was 5.6 higher than the previous day. The implied volatity was 44.3, the open interest changed by 0 which decreased total open position to 27
On 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 96.9, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 18 Feb UNOMINDA was trading at 1208.80. The strike last trading price was 96.9, which was 17.25 higher than the previous day. The implied volatity was 50.79, the open interest changed by -4 which decreased total open position to 27
On 17 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 79.65, which was 0.65 higher than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 30
On 16 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 79, which was 18.55 higher than the previous day. The implied volatity was 21.26, the open interest changed by 0 which decreased total open position to 32
On 13 Feb UNOMINDA was trading at 1244.00. The strike last trading price was 61.5, which was -2.45 lower than the previous day. The implied volatity was 31.03, the open interest changed by 1 which increased total open position to 32
On 12 Feb UNOMINDA was trading at 1247.90. The strike last trading price was 63.95, which was 1.6 higher than the previous day. The implied volatity was 38.61, the open interest changed by 2 which increased total open position to 32
On 11 Feb UNOMINDA was trading at 1245.80. The strike last trading price was 62.35, which was -11.55 lower than the previous day. The implied volatity was 32.25, the open interest changed by 4 which increased total open position to 30
On 10 Feb UNOMINDA was trading at 1231.20. The strike last trading price was 73.9, which was -25.6 lower than the previous day. The implied volatity was 33.15, the open interest changed by -3 which decreased total open position to 27
On 9 Feb UNOMINDA was trading at 1204.00. The strike last trading price was 99.5, which was -48.7 lower than the previous day. The implied volatity was 47.93, the open interest changed by 4 which increased total open position to 30
On 6 Feb UNOMINDA was trading at 1158.00. The strike last trading price was 148.65, which was 71.75 higher than the previous day. The implied volatity was 45.88, the open interest changed by 1 which increased total open position to 25
On 5 Feb UNOMINDA was trading at 1230.80. The strike last trading price was 76.9, which was -11.7 lower than the previous day. The implied volatity was 34.56, the open interest changed by 1 which increased total open position to 25
On 4 Feb UNOMINDA was trading at 1204.80. The strike last trading price was 88.6, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 3 Feb UNOMINDA was trading at 1214.00. The strike last trading price was 88.6, which was -50.15 lower than the previous day. The implied volatity was 27.53, the open interest changed by 7 which increased total open position to 24
On 2 Feb UNOMINDA was trading at 1178.20. The strike last trading price was 138.75, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Feb UNOMINDA was trading at 1145.10. The strike last trading price was 138.75, which was -16.15 lower than the previous day. The implied volatity was 33.1, the open interest changed by 2 which increased total open position to 17
On 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 154.9, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 29 Jan UNOMINDA was trading at 1143.40. The strike last trading price was 154.9, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan UNOMINDA was trading at 1148.60. The strike last trading price was 154.9, which was -6.1 lower than the previous day. The implied volatity was 44.78, the open interest changed by 1 which increased total open position to 15
On 27 Jan UNOMINDA was trading at 1145.00. The strike last trading price was 161, which was -1.55 lower than the previous day. The implied volatity was 57.89, the open interest changed by 0 which decreased total open position to 12
On 23 Jan UNOMINDA was trading at 1134.10. The strike last trading price was 162.55, which was 21.6 higher than the previous day. The implied volatity was 49.49, the open interest changed by 0 which decreased total open position to 12
On 22 Jan UNOMINDA was trading at 1173.50. The strike last trading price was 140.95, which was -31.05 lower than the previous day. The implied volatity was 49.54, the open interest changed by 4 which increased total open position to 11
On 21 Jan UNOMINDA was trading at 1128.40. The strike last trading price was 172, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Jan UNOMINDA was trading at 1120.40. The strike last trading price was 172, which was 63.75 higher than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 6
On 19 Jan UNOMINDA was trading at 1154.90. The strike last trading price was 108.25, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Jan UNOMINDA was trading at 1184.00. The strike last trading price was 108.25, which was 1.5 higher than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 3
On 14 Jan UNOMINDA was trading at 1192.40. The strike last trading price was 106.75, which was 19.3 higher than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 0
On 13 Jan UNOMINDA was trading at 1200.80. The strike last trading price was 87.45, 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 Jan UNOMINDA was trading at 1210.00. The strike last trading price was 87.45, 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 Jan UNOMINDA was trading at 1249.80. The strike last trading price was 87.45, 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 Jan UNOMINDA was trading at 1270.00. The strike last trading price was 87.45, 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 Jan UNOMINDA was trading at 1318.20. The strike last trading price was 87.45, 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 Jan UNOMINDA was trading at 1320.90. The strike last trading price was 87.45, 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 87.45, 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 87.45, 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 1 Jan UNOMINDA was trading at 1286.70. The strike last trading price was 87.45, 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 87.45, 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
