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 1420 CE
Delta: 0.05 Vega: 0.28 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	1.75 ₹ 962.5	-0.25 -137.50	32.48	20 11,000	0 0	116 63,800
11 Dec	1234.90	2 ₹ 1,100	0.3 165.00	35.14	19 10,450	-8 -4,400	118 64,900
10 Dec	1223.30	1.65 ₹ 907.5	-0.8 -440.00	34.70	45 24,750	21 11,550	126 69,300
9 Dec	1231.70	2.1 ₹ 1,155	-0.55 -302.50	34.30	44 24,200	-9 -4,950	105 57,750
8 Dec	1258.20	2.35 ₹ 1,292.5	-0.3 -165.00	30.15	227 1,24,850	-103 -56,650	113 62,150
5 Dec	1272.40	2.8 ₹ 1,540	-1.85 -1017.50	26.27	201 1,10,550	-144 -79,200	216 1,18,800
4 Dec	1271.90	4.7 ₹ 2,585	0.85 467.50	28.99	24 13,200	-1 -550	360 1,98,000
3 Dec	1266.90	4.45 ₹ 2,447.5	-3 -1650.00	29.43	90 49,500	-22 -12,100	361 1,98,550
2 Dec	1294.40	7.65 ₹ 4,207.5	-2.3 -1265.00	28.37	52 28,600	-2 -1,100	383 2,10,650

1 Dec	1309.10	9.6 ₹ 5,280	-0.2 -110.00	27.79	166 91,300	27 14,850	385 2,11,750
28 Nov	1306.80	10.15 ₹ 5,582.5	-2.15 -1182.50	25.55	437 2,40,350	267 1,46,850	358 1,96,900
27 Nov	1312.40	11.75 ₹ 6,462.5	-4.5 -2475.00	28.10	95 52,250	31 17,050	91 50,050
26 Nov	1320.10	16.6 ₹ 9,130	7.85 4317.50	29.35	88 48,400	40 22,000	60 33,000
25 Nov	1285.30	8.75 ₹ 4,812.5	-0.75 -412.50	27.37	12 6,600	7 3,850	19 10,450
21 Nov	1281.40	22.5 ₹ 12,375	0 0.00	7.41	0 0	0 0	0 0
19 Nov	1305.10	22.5 ₹ 12,375	0 0.00	5.94	0 0	0 0	0 0
18 Nov	1292.30	22.5 ₹ 12,375	0 0.00	6.45	0 0	0 0	0 0
17 Nov	1299.90	22.5 ₹ 12,375	0 0.00	6.10	0 0	0 0	0 0
14 Nov	1307.20	22.5 ₹ 12,375	0 0.00	5.35	0 0	0 0	0 0
13 Nov	1303.20	22.5 ₹ 12,375	0 0.00	5.42	0 0	0 0	0 0
11 Nov	1311.10	22.5 ₹ 12,375	0 0.00	4.89	0 0	0 0	0 0
10 Nov	1319.30	22.5 ₹ 12,375	0 0.00	4.50	0 0	0 0	0 0

For Uno Minda Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is 0.05

Historical price for 1420 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 116

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 35.14, the open interest changed by -8 which decreased total open position to 118

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was 34.70, the open interest changed by 21 which increased total open position to 126

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 34.30, the open interest changed by -9 which decreased total open position to 105

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 2.35, which was -0.3 lower than the previous day. The implied volatity was 30.15, the open interest changed by -103 which decreased total open position to 113

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 2.8, which was -1.85 lower than the previous day. The implied volatity was 26.27, the open interest changed by -144 which decreased total open position to 216

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 4.7, which was 0.85 higher than the previous day. The implied volatity was 28.99, the open interest changed by -1 which decreased total open position to 360

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 4.45, which was -3 lower than the previous day. The implied volatity was 29.43, the open interest changed by -22 which decreased total open position to 361

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 7.65, which was -2.3 lower than the previous day. The implied volatity was 28.37, the open interest changed by -2 which decreased total open position to 383

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 9.6, which was -0.2 lower than the previous day. The implied volatity was 27.79, the open interest changed by 27 which increased total open position to 385

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 10.15, which was -2.15 lower than the previous day. The implied volatity was 25.55, the open interest changed by 267 which increased total open position to 358

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 11.75, which was -4.5 lower than the previous day. The implied volatity was 28.10, the open interest changed by 31 which increased total open position to 91

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 16.6, which was 7.85 higher than the previous day. The implied volatity was 29.35, the open interest changed by 40 which increased total open position to 60

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 8.75, which was -0.75 lower than the previous day. The implied volatity was 27.37, the open interest changed by 7 which increased total open position to 19

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 7.41, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.94, 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 22.5, which was 0 lower than the previous day. The implied volatity was 6.45, 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 22.5, which was 0 lower than the previous day. The implied volatity was 6.10, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.35, 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 22.5, which was 0 lower than the previous day. The implied volatity was 5.42, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.89, 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 22.5, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	129.4 ₹ 71,170	-97 -53350.00	-	0 0	0 0	1 550
11 Dec	1234.90	129.4 ₹ 71,170	-97 -53350.00	-	0 0	0 0	1 550
10 Dec	1223.30	129.4 ₹ 71,170	-97 -53350.00	-	0 0	0 0	1 550
9 Dec	1231.70	129.4 ₹ 71,170	-97 -53350.00	-	0 0	0 0	0 0
8 Dec	1258.20	129.4 ₹ 71,170	-97 -53350.00	-	0 0	0 0	1 550
5 Dec	1272.40	129.4 ₹ 71,170	-97 -53350.00	-	0 0	0 0	0 0
4 Dec	1271.90	129.4 ₹ 71,170	-97 -53350.00	-	0 0	0 0	0 0
3 Dec	1266.90	129.4 ₹ 71,170	-97 -53350.00	-	0 0	1 550	0 0
2 Dec	1294.40	129.4 ₹ 71,170	-97 -53350.00	36.36	2 1,100	1 550	1 550
1 Dec	1309.10	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
28 Nov	1306.80	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.40	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
26 Nov	1320.10	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
25 Nov	1285.30	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
21 Nov	1281.40	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
19 Nov	1305.10	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
18 Nov	1292.30	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
17 Nov	1299.90	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
11 Nov	1311.10	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	226.4 ₹ 1,24,520	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -

Historical price for 1420 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 129.4, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 129.4, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 129.4, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 129.4, which was -97 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 129.4, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 129.4, which was -97 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 129.4, which was -97 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 129.4, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 129.4, which was -97 lower than the previous day. The implied volatity was 36.36, the open interest changed by 1 which increased total open position to 1

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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 226.4, 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