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 1380 CE
Delta: 0.08 Vega: 0.41 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	2.85 ₹ 1,567.5	-0.45 -247.50	29.72	529 2,90,950	-64 -35,200	337 1,85,350
11 Dec	1234.90	2.65 ₹ 1,457.5	-0.25 -137.50	30.44	877 4,82,350	58 31,900	432 2,37,600
10 Dec	1223.30	3 ₹ 1,650	-0.6 -330.00	32.99	74 40,700	5 2,750	374 2,05,700
9 Dec	1231.70	3.6 ₹ 1,980	-1.35 -742.50	32.30	114 62,700	-18 -9,900	370 2,03,500
8 Dec	1258.20	4.55 ₹ 2,502.5	-1.3 -715.00	28.70	192 1,05,600	-47 -25,850	388 2,13,400
5 Dec	1272.40	5.8 ₹ 3,190	-3 -1650.00	25.18	536 2,94,800	277 1,52,350	434 2,38,700
4 Dec	1271.90	8.8 ₹ 4,840	0.75 412.50	28.03	62 34,100	-31 -17,050	157 86,350
3 Dec	1266.90	7.85 ₹ 4,317.5	-5.8 -3190.00	28.05	155 85,250	-9 -4,950	185 1,01,750
2 Dec	1294.40	13.9 ₹ 7,645	-4.55 -2502.50	27.70	251 1,38,050	-68 -37,400	195 1,07,250
1 Dec	1309.10	17.6 ₹ 9,680	0 0.00	27.56	394 2,16,700	84 46,200	271 1,49,050
28 Nov	1306.80	19.1 ₹ 10,505	-1.7 -935.00	25.57	137 75,350	12 6,600	187 1,02,850
27 Nov	1312.40	20 ₹ 11,000	-6.5 -3575.00	27.64	340 1,87,000	100 55,000	177 97,350
26 Nov	1320.10	27 ₹ 14,850	12.05 6627.50	29.14	91 50,050	40 22,000	64 35,200
25 Nov	1285.30	13.25 ₹ 7,287.5	-4.35 -2392.50	25.24	12 6,600	4 2,200	24 13,200
24 Nov	1279.50	17.6 ₹ 9,680	-0.15 -82.50	29.81	6 3,300	0 0	20 11,000

21 Nov	1281.40	18 ₹ 9,900	-4.55 -2502.50	27.68	15 8,250	5 2,750	17 9,350
20 Nov	1298.00	22.55 ₹ 12,402.5	-5.45 -2997.50	26.46	1 550	0 0	13 7,150
19 Nov	1305.10	28 ₹ 15,400	5.9 3245.00	28.79	2 1,100	0 0	11 6,050
18 Nov	1292.30	22.1 ₹ 12,155	-4.5 -2475.00	27.43	3 1,650	0 0	11 6,050
17 Nov	1299.90	26.6 ₹ 14,630	-4.5 -2475.00	28.98	2 1,100	1 550	10 5,500
14 Nov	1307.20	31.1 ₹ 17,105	4.1 2255.00	28.21	4 2,200	-1 -550	10 5,500
13 Nov	1303.20	27 ₹ 14,850	-11.5 -6325.00	26.31	7 3,850	0 0	11 6,050
11 Nov	1311.10	38.5 ₹ 21,175	8.75 4812.50	-	0 0	11 6,050	0 0
10 Nov	1319.30	38.5 ₹ 21,175	8.75 4812.50	28.70	11 6,050	10 5,500	10 5,500
7 Nov	1229.70	29.75 ₹ 16,362.5	0 0.00	7.33	0 0	0 0	0 0

For Uno Minda Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.08

Historical price for 1380 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 2.85, which was -0.45 lower than the previous day. The implied volatity was 29.72, the open interest changed by -64 which decreased total open position to 337

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 30.44, the open interest changed by 58 which increased total open position to 432

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 32.99, the open interest changed by 5 which increased total open position to 374

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was 32.30, the open interest changed by -18 which decreased total open position to 370

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 4.55, which was -1.3 lower than the previous day. The implied volatity was 28.70, the open interest changed by -47 which decreased total open position to 388

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 5.8, which was -3 lower than the previous day. The implied volatity was 25.18, the open interest changed by 277 which increased total open position to 434

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 8.8, which was 0.75 higher than the previous day. The implied volatity was 28.03, the open interest changed by -31 which decreased total open position to 157

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 7.85, which was -5.8 lower than the previous day. The implied volatity was 28.05, the open interest changed by -9 which decreased total open position to 185

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 13.9, which was -4.55 lower than the previous day. The implied volatity was 27.70, the open interest changed by -68 which decreased total open position to 195

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 27.56, the open interest changed by 84 which increased total open position to 271

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 19.1, which was -1.7 lower than the previous day. The implied volatity was 25.57, the open interest changed by 12 which increased total open position to 187

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 20, which was -6.5 lower than the previous day. The implied volatity was 27.64, the open interest changed by 100 which increased total open position to 177

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 27, which was 12.05 higher than the previous day. The implied volatity was 29.14, the open interest changed by 40 which increased total open position to 64

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 13.25, which was -4.35 lower than the previous day. The implied volatity was 25.24, the open interest changed by 4 which increased total open position to 24

On 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 17.6, which was -0.15 lower than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 20

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 18, which was -4.55 lower than the previous day. The implied volatity was 27.68, the open interest changed by 5 which increased total open position to 17

On 20 Nov UNOMINDA was trading at 1298.00. The strike last trading price was 22.55, which was -5.45 lower than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 13

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 28, which was 5.9 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 11

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 22.1, which was -4.5 lower than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 11

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 26.6, which was -4.5 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 10

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 31.1, which was 4.1 higher than the previous day. The implied volatity was 28.21, the open interest changed by -1 which decreased total open position to 10

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 27, which was -11.5 lower than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 11

On 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 38.5, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 38.5, which was 8.75 higher than the previous day. The implied volatity was 28.70, the open interest changed by 10 which increased total open position to 10

On 7 Nov UNOMINDA was trading at 1229.70. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1380 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1234.90	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1223.30	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1231.70	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1258.20	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1272.40	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1271.90	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1266.90	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1294.40	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1309.10	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1306.80	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.40	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1320.10	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1285.30	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1279.50	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1281.40	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1298.00	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1305.10	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1292.30	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1299.90	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1311.10	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1229.70	194.05 ₹ 1,06,727.5	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -

Historical price for 1380 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 194.05, 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 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 194.05, 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 194.05, 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 194.05, 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 194.05, 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 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 194.05, 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 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 194.05, 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 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 194.05, 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 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 194.05, 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 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 194.05, 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 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 194.05, 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 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 194.05, 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 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 194.05, 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 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 194.05, 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 24 Nov UNOMINDA was trading at 1279.50. The strike last trading price was 194.05, 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 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 194.05, 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 194.05, 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 194.05, 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 194.05, 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 194.05, 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 194.05, 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 194.05, 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 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 194.05, 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 194.05, 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 194.05, 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