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 1460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	0.9 ₹ 495	0 0.00	-	0 0	0 0	54 29,700

11 Dec	1234.90	0.9 ₹ 495	0 0.00	-	0 0	0 0	54 29,700
10 Dec	1223.30	0.9 ₹ 495	0 0.00	35.85	1 550	0 0	54 29,700
9 Dec	1231.70	0.9 ₹ 495	-0.8 -440.00	34.31	2 1,100	0 0	54 29,700
8 Dec	1258.20	1.7 ₹ 935	-0.9 -495.00	-	0 0	0 0	54 29,700
5 Dec	1272.40	1.7 ₹ 935	-0.9 -495.00	28.57	13 7,150	-4 -2,200	55 30,250
4 Dec	1271.90	2.6 ₹ 1,430	0.2 110.00	30.25	19 10,450	9 4,950	59 32,450
3 Dec	1266.90	2.6 ₹ 1,430	-1.2 -660.00	30.92	61 33,550	-18 -9,900	52 28,600
2 Dec	1294.40	3.8 ₹ 2,090	-1.8 -990.00	28.55	110 60,500	-21 -11,550	68 37,400
1 Dec	1309.10	5.1 ₹ 2,805	0.35 192.50	28.27	99 54,450	53 29,150	90 49,500
28 Nov	1306.80	5 ₹ 2,750	-2.15 -1182.50	25.57	30 16,500	1 550	36 19,800
27 Nov	1312.40	6.95 ₹ 3,822.5	-1.95 -1072.50	28.92	61 33,550	14 7,700	35 19,250
26 Nov	1320.10	9.6 ₹ 5,280	2.1 1155.00	29.38	33 18,150	18 9,900	20 11,000
25 Nov	1285.30	7.5 ₹ 4,125	-3.5 -1925.00	-	0 0	0 0	0 0
21 Nov	1281.40	7.5 ₹ 4,125	-3.5 -1925.00	30.34	2 1,100	0 0	2 1,100
19 Nov	1305.10	11 ₹ 6,050	-5.25 -2887.50	29.64	3 1,650	0 0	1 550
18 Nov	1292.30	16.25 ₹ 8,937.5	-0.6 -330.00	35.37	1 550	0 0	0 0
17 Nov	1299.90	16.85 ₹ 9,267.5	0 0.00	8.03	0 0	0 0	0 0
14 Nov	1307.20	16.85 ₹ 9,267.5	0 0.00	7.30	0 0	0 0	0 0
13 Nov	1303.20	16.85 ₹ 9,267.5	0 0.00	7.34	0 0	0 0	0 0
11 Nov	1311.10	16.85 ₹ 9,267.5	0 0.00	6.80	0 0	0 0	0 0
10 Nov	1319.30	16.85 ₹ 9,267.5	0 0.00	6.42	0 0	0 0	0 0

For Uno Minda Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is -

Historical price for 1460 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 54

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 0.9, which was -0.8 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 54

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 1.7, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 1.7, which was -0.9 lower than the previous day. The implied volatity was 28.57, the open interest changed by -4 which decreased total open position to 55

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 2.6, which was 0.2 higher than the previous day. The implied volatity was 30.25, the open interest changed by 9 which increased total open position to 59

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 2.6, which was -1.2 lower than the previous day. The implied volatity was 30.92, the open interest changed by -18 which decreased total open position to 52

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 3.8, which was -1.8 lower than the previous day. The implied volatity was 28.55, the open interest changed by -21 which decreased total open position to 68

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 5.1, which was 0.35 higher than the previous day. The implied volatity was 28.27, the open interest changed by 53 which increased total open position to 90

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 5, which was -2.15 lower than the previous day. The implied volatity was 25.57, the open interest changed by 1 which increased total open position to 36

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 6.95, which was -1.95 lower than the previous day. The implied volatity was 28.92, the open interest changed by 14 which increased total open position to 35

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 9.6, which was 2.1 higher than the previous day. The implied volatity was 29.38, the open interest changed by 18 which increased total open position to 20

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 7.5, which was -3.5 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 7.5, which was -3.5 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 2

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 11, which was -5.25 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 1

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 16.25, which was -0.6 lower than the previous day. The implied volatity was 35.37, 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 16.85, which was 0 lower than the previous day. The implied volatity was 8.03, 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 16.85, which was 0 lower than the previous day. The implied volatity was 7.30, 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 16.85, which was 0 lower than the previous day. The implied volatity was 7.34, 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 16.85, which was 0 lower than the previous day. The implied volatity was 6.80, 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 16.85, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1460 PE
Delta: -0.83 Vega: 0.69 Theta: -0.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	217.95 ₹ 1,19,872.5	-5.6 -3080.00	65.16	2 1,100	0 0	1 550
11 Dec	1234.90	223.55 ₹ 1,22,952.5	44.55 24502.50	-	0 0	0 0	1 550
10 Dec	1223.30	223.55 ₹ 1,22,952.5	44.55 24502.50	-	1 550	0 0	1 550
9 Dec	1231.70	179 ₹ 98,450	17.5 9625.00	-	0 0	0 0	0 0
8 Dec	1258.20	179 ₹ 98,450	17.5 9625.00	-	0 0	0 0	1 550
5 Dec	1272.40	179 ₹ 98,450	17.5 9625.00	-	0 0	0 0	0 0
4 Dec	1271.90	179 ₹ 98,450	17.5 9625.00	33.62	2 1,100	1 550	2 1,100
3 Dec	1266.90	161.5 ₹ 88,825	-98.85 -54367.50	-	1 550	0 0	0 0
2 Dec	1294.40	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1309.10	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1306.80	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.40	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1320.10	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1285.30	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1281.40	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1305.10	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1292.30	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1299.90	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1311.10	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	260.35 ₹ 1,43,192.5	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.83

Historical price for 1460 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 217.95, which was -5.6 lower than the previous day. The implied volatity was 65.16, 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 223.55, which was 44.55 higher 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 223.55, which was 44.55 higher 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 179, which was 17.5 higher 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 179, which was 17.5 higher 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 179, which was 17.5 higher 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 179, which was 17.5 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 2

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 161.5, which was -98.85 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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 260.35, 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