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 1340 CE
Delta: 0.15 Vega: 0.64 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	5.45 ₹ 2,997.5	-0.6 -330.00	26.86	172 94,600	22 12,100	471 2,59,050
11 Dec	1234.90	5.35 ₹ 2,942.5	-0.35 -192.50	28.77	84 46,200	-8 -4,400	448 2,46,400
10 Dec	1223.30	6 ₹ 3,300	-1.15 -632.50	31.97	215 1,18,250	8 4,400	454 2,49,700
9 Dec	1231.70	6.6 ₹ 3,630	-2.95 -1622.50	30.61	241 1,32,550	-1 -550	448 2,46,400
8 Dec	1258.20	9.5 ₹ 5,225	-3.25 -1787.50	28.03	303 1,66,650	7 3,850	454 2,49,700
5 Dec	1272.40	12.7 ₹ 6,985	-3.7 -2035.00	24.98	685 3,76,750	59 32,450	442 2,43,100
4 Dec	1271.90	16.15 ₹ 8,882.5	0.7 385.00	27.13	183 1,00,650	5 2,750	387 2,12,850
3 Dec	1266.90	15.15 ₹ 8,332.5	-9.7 -5335.00	27.80	560 3,08,000	32 17,600	382 2,10,100
2 Dec	1294.40	24.95 ₹ 13,722.5	-7.15 -3932.50	27.56	607 3,33,850	-23 -12,650	350 1,92,500
1 Dec	1309.10	31 ₹ 17,050	-0.25 -137.50	27.82	1,567 8,61,850	68 37,400	374 2,05,700
28 Nov	1306.80	32.8 ₹ 18,040	-1.95 -1072.50	25.34	157 86,350	-14 -7,700	306 1,68,300

27 Nov	1312.40	33 ₹ 18,150	-9.05 -4977.50	27.42	1,548 8,51,400	143 78,650	320 1,76,000
26 Nov	1320.10	43 ₹ 23,650	16.6 9130.00	29.59	591 3,25,050	147 80,850	176 96,800
25 Nov	1285.30	24.5 ₹ 13,475	-3.05 -1677.50	25.62	29 15,950	-4 -2,200	29 15,950
24 Nov	1279.50	27.55 ₹ 15,152.5	-0.95 -522.50	28.73	21 11,550	8 4,400	33 18,150
21 Nov	1281.40	28 ₹ 15,400	-4.85 -2667.50	27.42	17 9,350	4 2,200	26 14,300
20 Nov	1298.00	35.2 ₹ 19,360	-6.8 -3740.00	25.80	28 15,400	4 2,200	23 12,650
19 Nov	1305.10	42 ₹ 23,100	11.9 6545.00	28.45	6 3,300	3 1,650	17 9,350
18 Nov	1292.30	30.1 ₹ 16,555	-35.7 -19635.00	24.57	6 3,300	5 2,750	15 8,250
17 Nov	1299.90	65.8 ₹ 36,190	11.8 6490.00	-	0 0	0 0	0 0
14 Nov	1307.20	65.8 ₹ 36,190	11.8 6490.00	-	0 0	0 0	0 0
13 Nov	1303.20	65.8 ₹ 36,190	11.8 6490.00	-	0 0	0 0	0 0
12 Nov	1332.90	65.8 ₹ 36,190	11.8 6490.00	-	0 0	0 0	0 0
11 Nov	1311.10	65.8 ₹ 36,190	11.8 6490.00	36.51	1 550	0 0	10 5,500
10 Nov	1319.30	54 ₹ 29,700	24.3 13365.00	28.42	9 4,950	6 3,300	8 4,400
7 Nov	1229.70	29.7 ₹ 16,335	-9 -4950.00	34.62	2 1,100	0 0	0 0

For Uno Minda Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.15

Historical price for 1340 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 5.45, which was -0.6 lower than the previous day. The implied volatity was 26.86, the open interest changed by 22 which increased total open position to 471

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 5.35, which was -0.35 lower than the previous day. The implied volatity was 28.77, the open interest changed by -8 which decreased total open position to 448

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 31.97, the open interest changed by 8 which increased total open position to 454

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 6.6, which was -2.95 lower than the previous day. The implied volatity was 30.61, the open interest changed by -1 which decreased total open position to 448

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 9.5, which was -3.25 lower than the previous day. The implied volatity was 28.03, the open interest changed by 7 which increased total open position to 454

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 12.7, which was -3.7 lower than the previous day. The implied volatity was 24.98, the open interest changed by 59 which increased total open position to 442

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 16.15, which was 0.7 higher than the previous day. The implied volatity was 27.13, the open interest changed by 5 which increased total open position to 387

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 15.15, which was -9.7 lower than the previous day. The implied volatity was 27.80, the open interest changed by 32 which increased total open position to 382

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 24.95, which was -7.15 lower than the previous day. The implied volatity was 27.56, the open interest changed by -23 which decreased total open position to 350

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 31, which was -0.25 lower than the previous day. The implied volatity was 27.82, the open interest changed by 68 which increased total open position to 374

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 32.8, which was -1.95 lower than the previous day. The implied volatity was 25.34, the open interest changed by -14 which decreased total open position to 306

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 33, which was -9.05 lower than the previous day. The implied volatity was 27.42, the open interest changed by 143 which increased total open position to 320

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 43, which was 16.6 higher than the previous day. The implied volatity was 29.59, the open interest changed by 147 which increased total open position to 176

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 24.5, which was -3.05 lower than the previous day. The implied volatity was 25.62, the open interest changed by -4 which decreased total open position to 29

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 27.55, which was -0.95 lower than the previous day. The implied volatity was 28.73, the open interest changed by 8 which increased total open position to 33

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 28, which was -4.85 lower than the previous day. The implied volatity was 27.42, the open interest changed by 4 which increased total open position to 26

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 35.2, which was -6.8 lower than the previous day. The implied volatity was 25.80, the open interest changed by 4 which increased total open position to 23

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 42, which was 11.9 higher than the previous day. The implied volatity was 28.45, the open interest changed by 3 which increased total open position to 17

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 30.1, which was -35.7 lower than the previous day. The implied volatity was 24.57, the open interest changed by 5 which increased total open position to 15

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 65.8, which was 11.8 higher 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 65.8, which was 11.8 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 65.8, which was 11.8 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 65.8, which was 11.8 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 65.8, which was 11.8 higher than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 10

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 54, which was 24.3 higher than the previous day. The implied volatity was 28.42, the open interest changed by 6 which increased total open position to 8

On 7 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 29.7, which was -9 lower than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1340 PE
Delta: -0.81 Vega: 0.76 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	92.6 ₹ 50,930	-11.3 -6215.00	32.07	29 15,950	-24 -13,200	160 88,000
11 Dec	1234.90	103.9 ₹ 57,145	-5.65 -3107.50	32.58	15 8,250	-14 -7,700	185 1,01,750
10 Dec	1223.30	110.65 ₹ 60,857.5	24.3 13365.00	-	0 0	0 0	199 1,09,450
9 Dec	1231.70	110.65 ₹ 60,857.5	24.3 13365.00	33.07	51 28,050	-14 -7,700	202 1,11,100
8 Dec	1258.20	86.35 ₹ 47,492.5	11.6 6380.00	27.80	79 43,450	-65 -35,750	217 1,19,350
5 Dec	1272.40	74.75 ₹ 41,112.5	-3.25 -1787.50	29.17	255 1,40,250	191 1,05,050	283 1,55,650
4 Dec	1271.90	78 ₹ 42,900	-4.15 -2282.50	32.28	4 2,200	0 0	92 50,600
3 Dec	1266.90	80.75 ₹ 44,412.5	18.65 10257.50	29.09	9 4,950	-6 -3,300	92 50,600
2 Dec	1294.40	62.5 ₹ 34,375	5.4 2970.00	29.59	30 16,500	-6 -3,300	100 55,000
1 Dec	1309.10	58.3 ₹ 32,065	-2.1 -1155.00	31.21	351 1,93,050	44 24,200	106 58,300
28 Nov	1306.80	60.4 ₹ 33,220	9.3 5115.00	-	0 0	-1 -550	0 0
27 Nov	1312.40	60.4 ₹ 33,220	9.3 5115.00	30.63	17 9,350	1 550	64 35,200
26 Nov	1320.10	51.8 ₹ 28,490	-20.3 -11165.00	29.10	98 53,900	60 33,000	63 34,650
25 Nov	1285.30	72.1 ₹ 39,655	-2.25 -1237.50	30.81	3 1,650	0 0	3 1,650
24 Nov	1279.50	74.35 ₹ 40,892.5	-89.1 -49005.00	29.42	3 1,650	0 0	0 0
21 Nov	1281.40	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1298.00	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1305.10	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1292.30	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1299.90	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1332.90	163.45 ₹ 89,897.5	0 0.00	0.44	0 0	0 0	0 0
11 Nov	1311.10	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1229.70	163.45 ₹ 89,897.5	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.81

Historical price for 1340 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 92.6, which was -11.3 lower than the previous day. The implied volatity was 32.07, the open interest changed by -24 which decreased total open position to 160

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 103.9, which was -5.65 lower than the previous day. The implied volatity was 32.58, the open interest changed by -14 which decreased total open position to 185

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 110.65, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 110.65, which was 24.3 higher than the previous day. The implied volatity was 33.07, the open interest changed by -14 which decreased total open position to 202

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 86.35, which was 11.6 higher than the previous day. The implied volatity was 27.80, the open interest changed by -65 which decreased total open position to 217

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 74.75, which was -3.25 lower than the previous day. The implied volatity was 29.17, the open interest changed by 191 which increased total open position to 283

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 78, which was -4.15 lower than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 92

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 80.75, which was 18.65 higher than the previous day. The implied volatity was 29.09, the open interest changed by -6 which decreased total open position to 92

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 62.5, which was 5.4 higher than the previous day. The implied volatity was 29.59, the open interest changed by -6 which decreased total open position to 100

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 58.3, which was -2.1 lower than the previous day. The implied volatity was 31.21, the open interest changed by 44 which increased total open position to 106

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 60.4, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 60.4, which was 9.3 higher than the previous day. The implied volatity was 30.63, the open interest changed by 1 which increased total open position to 64

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 51.8, which was -20.3 lower than the previous day. The implied volatity was 29.10, the open interest changed by 60 which increased total open position to 63

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 72.1, which was -2.25 lower than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 3

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 74.35, which was -89.1 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 0

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 163.45, 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 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 163.45, 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 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 163.45, 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 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 163.45, 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 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 163.45, 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 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 163.45, 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 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 163.45, 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 Nov UNOMINDA was trading at 1332.90. The strike last trading price was 163.45, which was 0 lower than the previous day. The implied volatity was 0.44, 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 163.45, 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 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 163.45, 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 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 163.45, 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

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