UNOMINDA
Uno Minda Limited
Historical option data for UNOMINDA
13 Mar 2026 04:13 PM IST
| UNOMINDA 30-MAR-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.08
Theta: -0.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1013.20 | 0.6 | -0.35 | 51.76 | 10 | -3 | 254 | |||||||||
| 12 Mar | 1068.50 | 0.95 | -0.15 | 43.65 | 25 | -3 | 256 | |||||||||
| 11 Mar | 1081.70 | 1.05 | -1.45 | 40.22 | 120 | -29 | 259 | |||||||||
| 10 Mar | 1114.50 | 2.45 | 0.7 | 39.29 | 337 | 66 | 280 | |||||||||
| 9 Mar | 1082.10 | 1.9 | -1 | 42.37 | 142 | -38 | 212 | |||||||||
| 6 Mar | 1121.30 | 3.2 | 1.4 | 35.32 | 47 | -8 | 251 | |||||||||
| 5 Mar | 1118.30 | 1.8 | -1.05 | 31.98 | 91 | 18 | 260 | |||||||||
| 4 Mar | 1124.50 | 3.2 | -1.35 | 34.25 | 216 | 48 | 242 | |||||||||
| 2 Mar | 1140.40 | 4.45 | -4.6 | 31.61 | 313 | -20 | 195 | |||||||||
| 27 Feb | 1188.50 | 9.4 | -8.8 | 29.51 | 275 | 16 | 213 | |||||||||
| 26 Feb | 1230.60 | 16.6 | 1.5 | 26.32 | 985 | 80 | 199 | |||||||||
| 25 Feb | 1217.80 | 14.35 | 5.4 | 27.47 | 290 | 56 | 128 | |||||||||
| 24 Feb | 1177.50 | 9 | -1.7 | 29.18 | 101 | 33 | 73 | |||||||||
| 23 Feb | 1196.00 | 10.8 | -1.8 | 27.05 | 32 | 22 | 40 | |||||||||
| 20 Feb | 1195.20 | 12.6 | 2.7 | 27.79 | 11 | 6 | 17 | |||||||||
| 19 Feb | 1190.50 | 9.55 | -5.15 | 25.11 | 6 | 2 | 9 | |||||||||
| 18 Feb | 1208.80 | 14.95 | -32.05 | 26.56 | 7 | 3 | 7 | |||||||||
| 17 Feb | 1217.40 | 47 | 17.4 | - | 0 | 0 | 4 | |||||||||
| 16 Feb | 1217.40 | 47 | 17.4 | - | 0 | 0 | 4 | |||||||||
| 13 Feb | 1244.00 | 47 | 17.4 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 1247.90 | 47 | 17.4 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 1245.80 | 47 | 17.4 | 35.35 | 1 | 0 | 3 | |||||||||
| 10 Feb | 1231.20 | 29.6 | 1.2 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 1204.00 | 29.6 | 1.2 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 1158.00 | 29.6 | 1.2 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 1230.80 | 29.6 | 1.2 | 26.22 | 7 | 1 | 1 | |||||||||
| 4 Feb | 1204.80 | 28.4 | 0 | 4.57 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1214.00 | 28.4 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1178.20 | 28.4 | 0 | 5.71 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1145.10 | 28.4 | 0 | 7.55 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1182.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1300 expiring on 30MAR2026
Delta for 1300 CE is 0.02
Historical price for 1300 CE is as follows
On 13 Mar UNOMINDA was trading at 1013.20. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 51.76, the open interest changed by -3 which decreased total open position to 254
On 12 Mar UNOMINDA was trading at 1068.50. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 43.65, the open interest changed by -3 which decreased total open position to 256
On 11 Mar UNOMINDA was trading at 1081.70. The strike last trading price was 1.05, which was -1.45 lower than the previous day. The implied volatity was 40.22, the open interest changed by -29 which decreased total open position to 259
On 10 Mar UNOMINDA was trading at 1114.50. The strike last trading price was 2.45, which was 0.7 higher than the previous day. The implied volatity was 39.29, the open interest changed by 66 which increased total open position to 280
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 1.9, which was -1 lower than the previous day. The implied volatity was 42.37, the open interest changed by -38 which decreased total open position to 212
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 3.2, which was 1.4 higher than the previous day. The implied volatity was 35.32, the open interest changed by -8 which decreased total open position to 251
On 5 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 31.98, the open interest changed by 18 which increased total open position to 260
On 4 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 34.25, the open interest changed by 48 which increased total open position to 242
On 2 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 4.45, which was -4.6 lower than the previous day. The implied volatity was 31.61, the open interest changed by -20 which decreased total open position to 195
On 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 9.4, which was -8.8 lower than the previous day. The implied volatity was 29.51, the open interest changed by 16 which increased total open position to 213
On 26 Feb UNOMINDA was trading at 1230.60. The strike last trading price was 16.6, which was 1.5 higher than the previous day. The implied volatity was 26.32, the open interest changed by 80 which increased total open position to 199
On 25 Feb UNOMINDA was trading at 1217.80. The strike last trading price was 14.35, which was 5.4 higher than the previous day. The implied volatity was 27.47, the open interest changed by 56 which increased total open position to 128
On 24 Feb UNOMINDA was trading at 1177.50. The strike last trading price was 9, which was -1.7 lower than the previous day. The implied volatity was 29.18, the open interest changed by 33 which increased total open position to 73
On 23 Feb UNOMINDA was trading at 1196.00. The strike last trading price was 10.8, which was -1.8 lower than the previous day. The implied volatity was 27.05, the open interest changed by 22 which increased total open position to 40
On 20 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 12.6, which was 2.7 higher than the previous day. The implied volatity was 27.79, the open interest changed by 6 which increased total open position to 17
On 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 9.55, which was -5.15 lower than the previous day. The implied volatity was 25.11, the open interest changed by 2 which increased total open position to 9
On 18 Feb UNOMINDA was trading at 1208.80. The strike last trading price was 14.95, which was -32.05 lower than the previous day. The implied volatity was 26.56, the open interest changed by 3 which increased total open position to 7
On 17 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 47, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 47, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb UNOMINDA was trading at 1244.00. The strike last trading price was 47, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb UNOMINDA was trading at 1247.90. The strike last trading price was 47, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb UNOMINDA was trading at 1245.80. The strike last trading price was 47, which was 17.4 higher than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 3
On 10 Feb UNOMINDA was trading at 1231.20. The strike last trading price was 29.6, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb UNOMINDA was trading at 1204.00. The strike last trading price was 29.6, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb UNOMINDA was trading at 1158.00. The strike last trading price was 29.6, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb UNOMINDA was trading at 1230.80. The strike last trading price was 29.6, which was 1.2 higher than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 1
On 4 Feb UNOMINDA was trading at 1204.80. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNOMINDA was trading at 1214.00. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
On 2 Feb UNOMINDA was trading at 1178.20. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 1 Feb UNOMINDA was trading at 1145.10. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 0, 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 30MAR2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1013.20 | 218 | 25.3 | - | 0 | 0 | 153 |
| 12 Mar | 1068.50 | 218 | 25.3 | 49.71 | 2 | 0 | 153 |
| 11 Mar | 1081.70 | 192.7 | 4.75 | 29.17 | 1 | 0 | 154 |
| 10 Mar | 1114.50 | 187.95 | -57.05 | 54.14 | 164 | 131 | 153 |
| 9 Mar | 1082.10 | 245 | 63 | 66.91 | 2 | 0 | 24 |
| 6 Mar | 1121.30 | 182 | 9.8 | 58.46 | 1 | 0 | 0 |
| 5 Mar | 1118.30 | 172.2 | 93.6 | - | 3 | 3 | 0 |
| 4 Mar | 1124.50 | 172.2 | 93.6 | 40.74 | 3 | 0 | 21 |
| 2 Mar | 1140.40 | 78.6 | -19.4 | - | 0 | 0 | 0 |
| 27 Feb | 1188.50 | 78.6 | -19.4 | - | 1 | 0 | 21 |
| 26 Feb | 1230.60 | 78.6 | -19.4 | 28.97 | 1 | 0 | 20 |
| 25 Feb | 1217.80 | 98 | -28 | 35.32 | 8 | -1 | 19 |
| 24 Feb | 1177.50 | 126 | 20.2 | 35.7 | 3 | 1 | 19 |
| 23 Feb | 1196.00 | 105.8 | -1 | 30.2 | 5 | 3 | 18 |
| 20 Feb | 1195.20 | 106.8 | -4.6 | 29.24 | 3 | 2 | 14 |
| 19 Feb | 1190.50 | 110.7 | 2.1 | 30.5 | 7 | 0 | 12 |
| 18 Feb | 1208.80 | 108.6 | 21.1 | 36.89 | 1 | 0 | 12 |
| 17 Feb | 1217.40 | 87.5 | 3.5 | 27.12 | 3 | 2 | 12 |
| 16 Feb | 1217.40 | 84 | -46 | 23.81 | 2 | 0 | 8 |
| 13 Feb | 1244.00 | 130 | -39.8 | - | 0 | 0 | 8 |
| 12 Feb | 1247.90 | 130 | -39.8 | - | 0 | 0 | 8 |
| 11 Feb | 1245.80 | 130 | -39.8 | - | 0 | 0 | 8 |
| 10 Feb | 1231.20 | 130 | -39.8 | - | 0 | 0 | 8 |
| 9 Feb | 1204.00 | 130 | -39.8 | - | 0 | 0 | 8 |
| 6 Feb | 1158.00 | 130 | -39.8 | 16.5 | 8 | 3 | 3 |
| 5 Feb | 1230.80 | 169.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1204.80 | 169.8 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1214.00 | 169.8 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1178.20 | 169.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1145.10 | 169.8 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1182.30 | 0 | 0 | - | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1300 expiring on 30MAR2026
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 13 Mar UNOMINDA was trading at 1013.20. The strike last trading price was 218, which was 25.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153
On 12 Mar UNOMINDA was trading at 1068.50. The strike last trading price was 218, which was 25.3 higher than the previous day. The implied volatity was 49.71, the open interest changed by 0 which decreased total open position to 153
On 11 Mar UNOMINDA was trading at 1081.70. The strike last trading price was 192.7, which was 4.75 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 154
On 10 Mar UNOMINDA was trading at 1114.50. The strike last trading price was 187.95, which was -57.05 lower than the previous day. The implied volatity was 54.14, the open interest changed by 131 which increased total open position to 153
On 9 Mar UNOMINDA was trading at 1082.10. The strike last trading price was 245, which was 63 higher than the previous day. The implied volatity was 66.91, the open interest changed by 0 which decreased total open position to 24
On 6 Mar UNOMINDA was trading at 1121.30. The strike last trading price was 182, which was 9.8 higher than the previous day. The implied volatity was 58.46, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UNOMINDA was trading at 1118.30. The strike last trading price was 172.2, which was 93.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 4 Mar UNOMINDA was trading at 1124.50. The strike last trading price was 172.2, which was 93.6 higher than the previous day. The implied volatity was 40.74, the open interest changed by 0 which decreased total open position to 21
On 2 Mar UNOMINDA was trading at 1140.40. The strike last trading price was 78.6, which was -19.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb UNOMINDA was trading at 1188.50. The strike last trading price was 78.6, which was -19.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 26 Feb UNOMINDA was trading at 1230.60. The strike last trading price was 78.6, which was -19.4 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 20
On 25 Feb UNOMINDA was trading at 1217.80. The strike last trading price was 98, which was -28 lower than the previous day. The implied volatity was 35.32, the open interest changed by -1 which decreased total open position to 19
On 24 Feb UNOMINDA was trading at 1177.50. The strike last trading price was 126, which was 20.2 higher than the previous day. The implied volatity was 35.7, the open interest changed by 1 which increased total open position to 19
On 23 Feb UNOMINDA was trading at 1196.00. The strike last trading price was 105.8, which was -1 lower than the previous day. The implied volatity was 30.2, the open interest changed by 3 which increased total open position to 18
On 20 Feb UNOMINDA was trading at 1195.20. The strike last trading price was 106.8, which was -4.6 lower than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 14
On 19 Feb UNOMINDA was trading at 1190.50. The strike last trading price was 110.7, which was 2.1 higher than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 12
On 18 Feb UNOMINDA was trading at 1208.80. The strike last trading price was 108.6, which was 21.1 higher than the previous day. The implied volatity was 36.89, the open interest changed by 0 which decreased total open position to 12
On 17 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 87.5, which was 3.5 higher than the previous day. The implied volatity was 27.12, the open interest changed by 2 which increased total open position to 12
On 16 Feb UNOMINDA was trading at 1217.40. The strike last trading price was 84, which was -46 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 8
On 13 Feb UNOMINDA was trading at 1244.00. The strike last trading price was 130, which was -39.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb UNOMINDA was trading at 1247.90. The strike last trading price was 130, which was -39.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb UNOMINDA was trading at 1245.80. The strike last trading price was 130, which was -39.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb UNOMINDA was trading at 1231.20. The strike last trading price was 130, which was -39.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Feb UNOMINDA was trading at 1204.00. The strike last trading price was 130, which was -39.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Feb UNOMINDA was trading at 1158.00. The strike last trading price was 130, which was -39.8 lower than the previous day. The implied volatity was 16.5, the open interest changed by 3 which increased total open position to 3
On 5 Feb UNOMINDA was trading at 1230.80. The strike last trading price was 169.8, 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 4 Feb UNOMINDA was trading at 1204.80. The strike last trading price was 169.8, 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 3 Feb UNOMINDA was trading at 1214.00. The strike last trading price was 169.8, 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 2 Feb UNOMINDA was trading at 1178.20. The strike last trading price was 169.8, 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 1 Feb UNOMINDA was trading at 1145.10. The strike last trading price was 169.8, 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 30 Jan UNOMINDA was trading at 1182.30. The strike last trading price was 0, 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
