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 1480 CE
Delta: 0.02 Vega: 0.14 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	0.75 ₹ 412.5	-0.25 -137.50	35.65	2 1,100	1 550	146 80,300
11 Dec	1234.90	1 ₹ 550	-0.2 -110.00	38.19	21 11,550	2 1,100	128 70,400
10 Dec	1223.30	1.2 ₹ 660	-0.2 -110.00	40.35	42 23,100	9 4,950	126 69,300
9 Dec	1231.70	1.4 ₹ 770	0.05 27.50	39.33	41 22,550	-15 -8,250	119 65,450
8 Dec	1258.20	1.35 ₹ 742.5	0.25 137.50	34.50	49 26,950	-27 -14,850	135 74,250
5 Dec	1272.40	1.05 ₹ 577.5	-0.7 -385.00	28.45	28 15,400	-1 -550	162 89,100
4 Dec	1271.90	1.75 ₹ 962.5	0.1 55.00	30.28	6 3,300	0 0	167 91,850
3 Dec	1266.90	1.65 ₹ 907.5	-1.3 -715.00	30.67	25 13,750	-3 -1,650	166 91,300
2 Dec	1294.40	2.8 ₹ 1,540	-1.4 -770.00	29.04	157 86,350	-43 -23,650	170 93,500
1 Dec	1309.10	3.95 ₹ 2,172.5	0.6 330.00	29.02	257 1,41,350	80 44,000	210 1,15,500
28 Nov	1306.80	3.4 ₹ 1,870	-1.9 -1045.00	25.56	80 44,000	21 11,550	131 72,050
27 Nov	1312.40	4.7 ₹ 2,585	-2.2 -1210.00	28.41	172 94,600	2 1,100	108 59,400
26 Nov	1320.10	7.25 ₹ 3,987.5	3.5 1925.00	29.35	173 95,150	87 47,850	104 57,200
25 Nov	1285.30	3.7 ₹ 2,035	-1.9 -1045.00	28.33	20 11,000	2 1,100	19 10,450
21 Nov	1281.40	5.6 ₹ 3,080	-3.8 -2090.00	30.11	7 3,850	2 1,100	20 11,000
19 Nov	1305.10	9.4 ₹ 5,170	1.45 797.50	30.18	7 3,850	6 3,300	19 10,450
18 Nov	1292.30	7.95 ₹ 4,372.5	-1.55 -852.50	30.12	15 8,250	-10 -5,500	12 6,600
17 Nov	1299.90	9.45 ₹ 5,197.5	-0.25 -137.50	30.70	6 3,300	-3 -1,650	25 13,750
14 Nov	1307.20	9.7 ₹ 5,335	-1 -550.00	28.40	1 550	0 0	27 14,850

13 Nov	1303.20	10.7 ₹ 5,885	-4.35 -2392.50	29.37	20 11,000	-15 -8,250	27 14,850
11 Nov	1311.10	12.15 ₹ 6,682.5	-2.5 -1375.00	28.93	4 2,200	1 550	42 23,100
10 Nov	1319.30	14.05 ₹ 7,727.5	-37.8 -20790.00	29.11	47 25,850	40 22,000	40 22,000
8 Oct	1311.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1366.30	0 ₹ 0	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	0.00	0 0	0 0	0 0

For Uno Minda Limited - strike price 1480 expiring on 30DEC2025

Delta for 1480 CE is 0.02

Historical price for 1480 CE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 35.65, the open interest changed by 1 which increased total open position to 146

On 11 Dec UNOMINDA was trading at 1234.90. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 38.19, the open interest changed by 2 which increased total open position to 128

On 10 Dec UNOMINDA was trading at 1223.30. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 40.35, the open interest changed by 9 which increased total open position to 126

On 9 Dec UNOMINDA was trading at 1231.70. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 39.33, the open interest changed by -15 which decreased total open position to 119

On 8 Dec UNOMINDA was trading at 1258.20. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 34.50, the open interest changed by -27 which decreased total open position to 135

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 1.05, which was -0.7 lower than the previous day. The implied volatity was 28.45, the open interest changed by -1 which decreased total open position to 162

On 4 Dec UNOMINDA was trading at 1271.90. The strike last trading price was 1.75, which was 0.1 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 167

On 3 Dec UNOMINDA was trading at 1266.90. The strike last trading price was 1.65, which was -1.3 lower than the previous day. The implied volatity was 30.67, the open interest changed by -3 which decreased total open position to 166

On 2 Dec UNOMINDA was trading at 1294.40. The strike last trading price was 2.8, which was -1.4 lower than the previous day. The implied volatity was 29.04, the open interest changed by -43 which decreased total open position to 170

On 1 Dec UNOMINDA was trading at 1309.10. The strike last trading price was 3.95, which was 0.6 higher than the previous day. The implied volatity was 29.02, the open interest changed by 80 which increased total open position to 210

On 28 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 3.4, which was -1.9 lower than the previous day. The implied volatity was 25.56, the open interest changed by 21 which increased total open position to 131

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 4.7, which was -2.2 lower than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 108

On 26 Nov UNOMINDA was trading at 1320.10. The strike last trading price was 7.25, which was 3.5 higher than the previous day. The implied volatity was 29.35, the open interest changed by 87 which increased total open position to 104

On 25 Nov UNOMINDA was trading at 1285.30. The strike last trading price was 3.7, which was -1.9 lower than the previous day. The implied volatity was 28.33, the open interest changed by 2 which increased total open position to 19

On 21 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 5.6, which was -3.8 lower than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 20

On 19 Nov UNOMINDA was trading at 1305.10. The strike last trading price was 9.4, which was 1.45 higher than the previous day. The implied volatity was 30.18, the open interest changed by 6 which increased total open position to 19

On 18 Nov UNOMINDA was trading at 1292.30. The strike last trading price was 7.95, which was -1.55 lower than the previous day. The implied volatity was 30.12, the open interest changed by -10 which decreased total open position to 12

On 17 Nov UNOMINDA was trading at 1299.90. The strike last trading price was 9.45, which was -0.25 lower than the previous day. The implied volatity was 30.70, the open interest changed by -3 which decreased total open position to 25

On 14 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 9.7, which was -1 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 27

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 10.7, which was -4.35 lower than the previous day. The implied volatity was 29.37, the open interest changed by -15 which decreased total open position to 27

On 11 Nov UNOMINDA was trading at 1311.10. The strike last trading price was 12.15, which was -2.5 lower than the previous day. The implied volatity was 28.93, the open interest changed by 1 which increased total open position to 42

On 10 Nov UNOMINDA was trading at 1319.30. The strike last trading price was 14.05, which was -37.8 lower than the previous day. The implied volatity was 29.11, the open interest changed by 40 which increased total open position to 40

On 8 Oct UNOMINDA was trading at 1311.40. 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 7 Oct UNOMINDA was trading at 1366.30. 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 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 0.00, the open interest changed by 0 which decreased total open position to 0

UNOMINDA 30DEC2025 1480 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1248.10	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	1 550
11 Dec	1234.90	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	1 550
10 Dec	1223.30	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	1 550
9 Dec	1231.70	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	0 0
8 Dec	1258.20	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	1 550
5 Dec	1272.40	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	0 0
4 Dec	1271.90	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	0 0
3 Dec	1266.90	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	0 0
2 Dec	1294.40	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	0 0
1 Dec	1309.10	178 ₹ 97,900	-32.65 -17957.50	-	0 0	0 0	0 0
28 Nov	1306.80	178 ₹ 97,900	-32.65 -17957.50	-	0 0	1 550	0 0
27 Nov	1312.40	178 ₹ 97,900	-32.65 -17957.50	41.98	8 4,400	4 2,200	4 2,200
26 Nov	1320.10	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1285.30	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1281.40	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1305.10	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1292.30	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1299.90	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1311.10	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1319.30	210.65 ₹ 1,15,857.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1311.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1366.30	0 ₹ 0	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	0.00	0 0	0 0	0 0

For Uno Minda Limited - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -

Historical price for 1480 PE is as follows

On 12 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 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 178, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov UNOMINDA was trading at 1312.40. The strike last trading price was 178, which was -32.65 lower than the previous day. The implied volatity was 41.98, 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 210.65, 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 210.65, 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 210.65, 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 210.65, 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 210.65, 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 210.65, 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 210.65, 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 210.65, 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 210.65, 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 210.65, 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