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 1440 CE
Delta: 0.03 Vega: 0.21 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	1.2 ₹ 660	-0.95 -522.50	32.92	6 3,300	1 550	58 31,900
11 Dec	1234.90	2.15 ₹ 1,182.5	0.6 330.00	-	1 550	0 0	57 31,350
10 Dec	1223.30	1.55 ₹ 852.5	-0.25 -137.50	36.98	12 6,600	0 0	57 31,350
9 Dec	1231.70	1.85 ₹ 1,017.5	-0.15 -82.50	36.14	44 24,200	-14 -7,700	58 31,900
8 Dec	1258.20	2.1 ₹ 1,155	-1.2 -660.00	32.17	22 12,100	-9 -4,950	73 40,150
5 Dec	1272.40	3.3 ₹ 1,815	-0.05 -27.50	-	0 0	-1 -550	0 0
4 Dec	1271.90	3.3 ₹ 1,815	-0.05 -27.50	29.24	1 550	0 0	83 45,650
3 Dec	1266.90	3.25 ₹ 1,787.5	-2.3 -1265.00	29.88	61 33,550	-3 -1,650	85 46,750
2 Dec	1294.40	5.5 ₹ 3,025	-1.35 -742.50	28.56	84 46,200	13 7,150	89 48,950
1 Dec	1309.10	6.85 ₹ 3,767.5	1.1 605.00	27.81	74 40,700	26 14,300	77 42,350
28 Nov	1306.80	5.75 ₹ 3,162.5	-3.55 -1952.50	23.87	43 23,650	3 1,650	41 22,550
27 Nov	1312.40	9.3 ₹ 5,115	-2.9 -1595.00	28.77	60 33,000	-1 -550	37 20,350
26 Nov	1320.10	12.65 ₹ 6,957.5	1.65 907.50	29.14	61 33,550	36 19,800	38 20,900
25 Nov	1285.30	11 ₹ 6,050	-4.4 -2420.00	-	0 0	0 0	0 0
21 Nov	1281.40	11 ₹ 6,050	-4.4 -2420.00	31.55	2 1,100	1 550	2 1,100
19 Nov	1305.10	15.4 ₹ 8,470	-47.35 -26042.50	-	0 0	0 0	0 0
18 Nov	1292.30	15.4 ₹ 8,470	-47.35 -26042.50	-	0 0	1 550	0 0
17 Nov	1299.90	15.4 ₹ 8,470	-47.35 -26042.50	30.79	1 550	0 0	0 0
14 Nov	1307.20	62.75 ₹ 34,512.5	0 0.00	6.35	0 0	0 0	0 0

13 Nov	1303.20	62.75 ₹ 34,512.5	0 0.00	6.39	0 0	0 0	0 0
11 Nov	1311.10	62.75 ₹ 34,512.5	0 0.00	5.88	0 0	0 0	0 0
10 Nov	1319.30	62.75 ₹ 34,512.5	0 0.00	5.48	0 0	0 0	0 0
9 Oct	1260.00	62.75 ₹ 34,512.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1311.40	62.75 ₹ 34,512.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1366.30	62.75 ₹ 34,512.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1335.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1316.00	0 ₹ 0	0 0.00	3.51	0 0	0 0	0 0

For Uno Minda Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is 0.03

Historical price for 1440 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 32.92, the open interest changed by 1 which increased total open position to 58

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 2.15, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 57

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 36.14, the open interest changed by -14 which decreased total open position to 58

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 2.1, which was -1.2 lower than the previous day. The implied volatity was 32.17, the open interest changed by -9 which decreased total open position to 73

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 83

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 3.25, which was -2.3 lower than the previous day. The implied volatity was 29.88, the open interest changed by -3 which decreased total open position to 85

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 5.5, which was -1.35 lower than the previous day. The implied volatity was 28.56, the open interest changed by 13 which increased total open position to 89

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 6.85, which was 1.1 higher than the previous day. The implied volatity was 27.81, the open interest changed by 26 which increased total open position to 77

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 5.75, which was -3.55 lower than the previous day. The implied volatity was 23.87, the open interest changed by 3 which increased total open position to 41

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 9.3, which was -2.9 lower than the previous day. The implied volatity was 28.77, the open interest changed by -1 which decreased total open position to 37

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 12.65, which was 1.65 higher than the previous day. The implied volatity was 29.14, the open interest changed by 36 which increased total open position to 38

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 11, which was -4.4 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 11, which was -4.4 lower than the previous day. The implied volatity was 31.55, the open interest changed by 1 which increased total open position to 2

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 15.4, which was -47.35 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 15.4, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 15.4, which was -47.35 lower than the previous day. The implied volatity was 30.79, 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 62.75, which was 0 lower than the previous day. The implied volatity was 6.35, 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 62.75, which was 0 lower than the previous day. The implied volatity was 6.39, 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 62.75, which was 0 lower than the previous day. The implied volatity was 5.88, 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 62.75, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0

On 9 Oct UNOMINDA was trading at 1260.00. The strike last trading price was 62.75, 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 Oct UNOMINDA was trading at 1311.40. The strike last trading price was 62.75, 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 Oct UNOMINDA was trading at 1366.30. The strike last trading price was 62.75, 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 6 Oct UNOMINDA was trading at 1335.90. 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

On 3 Oct UNOMINDA was trading at 1316.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	4 2,200
11 Dec	1234.90	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	4 2,200
10 Dec	1223.30	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	4 2,200
9 Dec	1231.70	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	0 0
8 Dec	1258.20	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	4 2,200
5 Dec	1272.40	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	0 0
4 Dec	1271.90	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	0 0
3 Dec	1266.90	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	0 0
2 Dec	1294.40	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	0 0
1 Dec	1309.10	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	0 0	0 0
28 Nov	1306.80	126.8 ₹ 69,740	-55.35 -30442.50	-	0 0	4 2,200	0 0
27 Nov	1312.40	126.8 ₹ 69,740	-55.35 -30442.50	24.14	8 4,400	4 2,200	4 2,200
26 Nov	1320.10	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1285.30	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1281.40	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1305.10	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1292.30	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1299.90	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1311.10	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1260.00	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1311.40	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1366.30	182.15 ₹ 1,00,182.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1335.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1316.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -

Historical price for 1440 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 126.8, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 126.8, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 126.8, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 126.8, which was -55.35 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 126.8, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 126.8, which was -55.35 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 126.8, which was -55.35 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 126.8, which was -55.35 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 126.8, which was -55.35 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 126.8, which was -55.35 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 126.8, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 126.8, which was -55.35 lower than the previous day. The implied volatity was 24.14, the open interest changed by 4 which increased total open position to 4

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 182.15, 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 182.15, 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 182.15, 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 182.15, 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 182.15, 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 182.15, 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 182.15, 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 182.15, 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 182.15, 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 182.15, 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 Oct UNOMINDA was trading at 1260.00. The strike last trading price was 182.15, 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 Oct UNOMINDA was trading at 1311.40. The strike last trading price was 182.15, 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 Oct UNOMINDA was trading at 1366.30. The strike last trading price was 182.15, 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 Oct UNOMINDA was trading at 1316.00. 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

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