UNOMINDA

Uno Minda Limited

1265.4 -6.50 (-0.51%)

L: 1253.3 H: 1283.5

Back to Option Chain

Historical option data for UNOMINDA
05 Dec 2025 02:48 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 1300 CE
Delta: 0.41 Vega: 1.29 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1267.50	24 ₹ 13,200	-5.5 -3025.00	25.84	1,842 10,13,100	38 20,900	385 2,11,750
4 Dec	1271.90	29.15 ₹ 16,032.5	1.75 962.50	26.79	195 1,07,250	-9 -4,950	353 1,94,150
3 Dec	1266.90	27.25 ₹ 14,987.5	-14.35 -7892.50	27.57	401 2,20,550	69 37,950	366 2,01,300
2 Dec	1294.40	41.05 ₹ 22,577.5	-9.95 -5472.50	26.99	598 3,28,900	108 59,400	301 1,65,550
1 Dec	1309.10	49.55 ₹ 27,252.5	-0.7 -385.00	27.62	420 2,31,000	38 20,900	193 1,06,150
28 Nov	1306.80	52.55 ₹ 28,902.5	-1.9 -1045.00	25.09	229 1,25,950	-9 -4,950	154 84,700
27 Nov	1312.40	52.9 ₹ 29,095	-10.1 -5555.00	28.14	442 2,43,100	12 6,600	166 91,300
26 Nov	1320.10	63.3 ₹ 34,815	22.5 12375.00	29.48	604 3,32,200	41 22,550	152 83,600
25 Nov	1285.30	40 ₹ 22,000	-2.45 -1347.50	25.18	97 53,350	-2 -1,100	110 60,500
24 Nov	1279.50	41.5 ₹ 22,825	-3.15 -1732.50	27.67	117 64,350	37 20,350	111 61,050
21 Nov	1281.40	44.35 ₹ 24,392.5	-7.35 -4042.50	26.81	73 40,150	30 16,500	74 40,700
20 Nov	1298.00	53 ₹ 29,150	-6.05 -3327.50	25.09	59 32,450	16 8,800	51 28,050
19 Nov	1305.10	59.05 ₹ 32,477.5	5.5 3025.00	27.08	42 23,100	18 9,900	37 20,350
18 Nov	1292.30	53.55 ₹ 29,452.5	-4.65 -2557.50	28.49	14 7,700	9 4,950	19 10,450
17 Nov	1299.90	58.2 ₹ 32,010	-4.8 -2640.00	28.71	5 2,750	1 550	6 3,300
14 Nov	1307.20	63 ₹ 34,650	-11.95 -6572.50	-	0 0	3 1,650	0 0

13 Nov	1303.20	63 ₹ 34,650	-11.95 -6572.50	27.47	3 1,650	2 1,100	4 2,200
12 Nov	1332.90	74.95 ₹ 41,222.5	-3.05 -1677.50	-	0 0	0 0	0 0
11 Nov	1311.10	74.95 ₹ 41,222.5	-3.05 -1677.50	30.87	1 550	0 0	2 1,100
10 Nov	1319.30	78 ₹ 42,900	28 15400.00	29.82	2 1,100	1 550	1 550
7 Nov	1229.70	50 ₹ 27,500	0 0.00	3.31	0 0	0 0	0 0

For Uno Minda Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.41

Historical price for 1300 CE is as follows

On 5 Dec UNOMINDA was trading at 1267.50. The strike last trading price was 24, which was -5.5 lower than the previous day. The implied volatity was 25.84, the open interest changed by 38 which increased total open position to 385

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 29.15, which was 1.75 higher than the previous day. The implied volatity was 26.79, the open interest changed by -9 which decreased total open position to 353

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 27.25, which was -14.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 69 which increased total open position to 366

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 41.05, which was -9.95 lower than the previous day. The implied volatity was 26.99, the open interest changed by 108 which increased total open position to 301

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 49.55, which was -0.7 lower than the previous day. The implied volatity was 27.62, the open interest changed by 38 which increased total open position to 193

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 52.55, which was -1.9 lower than the previous day. The implied volatity was 25.09, the open interest changed by -9 which decreased total open position to 154

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 52.9, which was -10.1 lower than the previous day. The implied volatity was 28.14, the open interest changed by 12 which increased total open position to 166

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 63.3, which was 22.5 higher than the previous day. The implied volatity was 29.48, the open interest changed by 41 which increased total open position to 152

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 40, which was -2.45 lower than the previous day. The implied volatity was 25.18, the open interest changed by -2 which decreased total open position to 110

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 41.5, which was -3.15 lower than the previous day. The implied volatity was 27.67, the open interest changed by 37 which increased total open position to 111

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 44.35, which was -7.35 lower than the previous day. The implied volatity was 26.81, the open interest changed by 30 which increased total open position to 74

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 53, which was -6.05 lower than the previous day. The implied volatity was 25.09, the open interest changed by 16 which increased total open position to 51

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 59.05, which was 5.5 higher than the previous day. The implied volatity was 27.08, the open interest changed by 18 which increased total open position to 37

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 53.55, which was -4.65 lower than the previous day. The implied volatity was 28.49, the open interest changed by 9 which increased total open position to 19

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 58.2, which was -4.8 lower than the previous day. The implied volatity was 28.71, the open interest changed by 1 which increased total open position to 6

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 63, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 63, which was -11.95 lower than the previous day. The implied volatity was 27.47, the open interest changed by 2 which increased total open position to 4

On 12 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 74.95, which was -3.05 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 74.95, which was -3.05 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 2

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 78, which was 28 higher than the previous day. The implied volatity was 29.82, the open interest changed by 1 which increased total open position to 1

On 7 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1300 PE
Delta: -0.59 Vega: 1.29 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1267.50	49.95 ₹ 27,472.5	0.95 522.50	27.65	2,084 11,46,200	81 44,550	236 1,29,800
4 Dec	1271.90	49 ₹ 26,950	-6.3 -3465.00	29.67	28 15,400	-2 -1,100	155 85,250
3 Dec	1266.90	53.25 ₹ 29,287.5	12.8 7040.00	28.75	125 68,750	-4 -2,200	158 86,900
2 Dec	1294.40	38 ₹ 20,900	1.05 577.50	28.31	460 2,53,000	-3 -1,650	164 90,200
1 Dec	1309.10	37.25 ₹ 20,487.5	1.75 962.50	31.09	449 2,46,950	44 24,200	171 94,050
28 Nov	1306.80	33 ₹ 18,150	-1.1 -605.00	28.98	189 1,03,950	14 7,700	129 70,950
27 Nov	1312.40	34.35 ₹ 18,892.5	2.15 1182.50	27.26	198 1,08,900	41 22,550	115 63,250
26 Nov	1320.10	32.65 ₹ 17,957.5	-16.6 -9130.00	29.09	127 69,850	25 13,750	73 40,150
25 Nov	1285.30	50.3 ₹ 27,665	-0.9 -495.00	31.61	19 10,450	0 0	49 26,950
24 Nov	1279.50	52.85 ₹ 29,067.5	1.25 687.50	30.91	13 7,150	4 2,200	49 26,950
21 Nov	1281.40	52 ₹ 28,600	5.85 3217.50	30.68	27 14,850	3 1,650	45 24,750
20 Nov	1298.00	46.15 ₹ 25,382.5	3.15 1732.50	32.21	11 6,050	7 3,850	42 23,100
19 Nov	1305.10	43 ₹ 23,650	-6.15 -3382.50	30.88	15 8,250	-1 -550	35 19,250
18 Nov	1292.30	49.15 ₹ 27,032.5	1.4 770.00	30.31	1 550	0 0	36 19,800
17 Nov	1299.90	47.75 ₹ 26,262.5	-0.45 -247.50	30.86	5 2,750	3 1,650	35 19,250
14 Nov	1307.20	48.2 ₹ 26,510	0.4 220.00	32.70	11 6,050	7 3,850	31 17,050
13 Nov	1303.20	47.8 ₹ 26,290	5.8 3190.00	31.54	11 6,050	8 4,400	23 12,650
12 Nov	1332.90	42 ₹ 23,100	-4.95 -2722.50	33.04	1 550	0 0	15 8,250
11 Nov	1311.10	46.95 ₹ 25,822.5	-43.05 -23677.50	32.13	16 8,800	9 4,950	12 6,600
10 Nov	1319.30	90 ₹ 49,500	-45.15 -24832.50	-	0 0	0 0	0 0
7 Nov	1229.70	90 ₹ 49,500	-45.15 -24832.50	-	0 0	3 1,650	0 0

For Uno Minda Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.59

Historical price for 1300 PE is as follows

On 5 Dec UNOMINDA was trading at 1267.50. The strike last trading price was 49.95, which was 0.95 higher than the previous day. The implied volatity was 27.65, the open interest changed by 81 which increased total open position to 236

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 49, which was -6.3 lower than the previous day. The implied volatity was 29.67, the open interest changed by -2 which decreased total open position to 155

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 53.25, which was 12.8 higher than the previous day. The implied volatity was 28.75, the open interest changed by -4 which decreased total open position to 158

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 38, which was 1.05 higher than the previous day. The implied volatity was 28.31, the open interest changed by -3 which decreased total open position to 164

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 37.25, which was 1.75 higher than the previous day. The implied volatity was 31.09, the open interest changed by 44 which increased total open position to 171

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 33, which was -1.1 lower than the previous day. The implied volatity was 28.98, the open interest changed by 14 which increased total open position to 129

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 34.35, which was 2.15 higher than the previous day. The implied volatity was 27.26, the open interest changed by 41 which increased total open position to 115

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 32.65, which was -16.6 lower than the previous day. The implied volatity was 29.09, the open interest changed by 25 which increased total open position to 73

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 50.3, which was -0.9 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 49

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 52.85, which was 1.25 higher than the previous day. The implied volatity was 30.91, the open interest changed by 4 which increased total open position to 49

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 52, which was 5.85 higher than the previous day. The implied volatity was 30.68, the open interest changed by 3 which increased total open position to 45

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 46.15, which was 3.15 higher than the previous day. The implied volatity was 32.21, the open interest changed by 7 which increased total open position to 42

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 43, which was -6.15 lower than the previous day. The implied volatity was 30.88, the open interest changed by -1 which decreased total open position to 35

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 49.15, which was 1.4 higher than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 36

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 47.75, which was -0.45 lower than the previous day. The implied volatity was 30.86, the open interest changed by 3 which increased total open position to 35

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 48.2, which was 0.4 higher than the previous day. The implied volatity was 32.70, the open interest changed by 7 which increased total open position to 31

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 47.8, which was 5.8 higher than the previous day. The implied volatity was 31.54, the open interest changed by 8 which increased total open position to 23

On 12 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 42, which was -4.95 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 15

On 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 46.95, which was -43.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by 9 which increased total open position to 12

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 90, which was -45.15 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 90, which was -45.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased 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