UNOMINDA

Uno Minda Limited

1267.8 +41.20 (3.36%)

L: 1222.3 H: 1271.5

Back to Option Chain

Historical option data for UNOMINDA
21 Dec 2025 04:16 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 1280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1267.80	16.9 ₹ 9,295	11 6050.00	-	994 5,46,700	41 22,550	475 2,61,250
20 Dec	1267.80	16.9 ₹ 9,295	11 6050.00	-	994 5,46,700	41 22,550	475 2,61,250
14 Dec	1248.10	16 ₹ 8,800	0.6 330.00	-	119 65,450	-19 -10,450	257 1,41,350
13 Dec	1248.10	16 ₹ 8,800	0.6 330.00	-	119 65,450	-19 -10,450	257 1,41,350
7 Dec	1272.40	33.3 ₹ 18,315	-5.2 -2860.00	-	6,513 35,82,150	141 77,550	255 1,40,250
5 Dec	1272.40	33.3 ₹ 18,315	-5.2 -2860.00	24.22	6,513 35,82,150	156 85,800	255 1,40,250
30 Nov	1306.80	56.75 ₹ 31,212.5	-9.25 -5087.50	-	10 5,500	1 550	38 20,900
29 Nov	1306.80	56.75 ₹ 31,212.5	-9.25 -5087.50	-	10 5,500	1 550	38 20,900
23 Nov	1281.40	52.1 ₹ 28,655	-13.05 -7177.50	-	2 1,100	1 550	2 1,100
22 Nov	1281.40	52.1 ₹ 28,655	-13.05 -7177.50	-	2 1,100	1 550	2 1,100
16 Nov	1307.20	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1307.20	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1307.20	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1303.20	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1225.00	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1225.00	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1200.10	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1192.00	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1192.00	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1217.80	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0

15 Oct	1185.40	126.25 ₹ 69,437.5	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1280 expiring on 30DEC2025

Delta for 1280 CE is -

Historical price for 1280 CE is as follows

On 21 Dec UNOMINDA was trading at 1267.80. The strike last trading price was 16.9, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 475

On 20 Dec UNOMINDA was trading at 1267.80. The strike last trading price was 16.9, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 475

On 14 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 16, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 257

On 13 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 16, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 257

On 7 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 33.3, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 255

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 33.3, which was -5.2 lower than the previous day. The implied volatity was 24.22, the open interest changed by 156 which increased total open position to 255

On 30 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 56.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38

On 29 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 56.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38

On 23 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 52.1, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 22 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 52.1, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 16 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 126.25, 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 15 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 126.25, 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 126.25, 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 126.25, 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 Nov UNOMINDA was trading at 1225.00. The strike last trading price was 126.25, 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 Nov UNOMINDA was trading at 1225.00. The strike last trading price was 126.25, 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 Oct UNOMINDA was trading at 1200.10. The strike last trading price was 126.25, 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 Oct UNOMINDA was trading at 1192.00. The strike last trading price was 126.25, 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 Oct UNOMINDA was trading at 1192.00. The strike last trading price was 126.25, 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 Oct UNOMINDA was trading at 1217.80. The strike last trading price was 126.25, 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 15 Oct UNOMINDA was trading at 1185.40. The strike last trading price was 126.25, 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

UNOMINDA 30DEC2025 1280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1267.80	26.4 ₹ 14,520	-27.45 -15097.50	-	32 17,600	-6 -3,300	400 2,20,000
20 Dec	1267.80	26.4 ₹ 14,520	-27.45 -15097.50	-	32 17,600	-6 -3,300	400 2,20,000
14 Dec	1248.10	41.8 ₹ 22,990	-11.95 -6572.50	-	27 14,850	-21 -11,550	400 2,20,000
13 Dec	1248.10	41.8 ₹ 22,990	-11.95 -6572.50	-	27 14,850	-21 -11,550	400 2,20,000
7 Dec	1272.40	33.65 ₹ 18,507.5	-3.85 -2117.50	-	6,508 35,79,400	185 1,01,750	514 2,82,700
5 Dec	1272.40	33.65 ₹ 18,507.5	-3.85 -2117.50	26.17	6,508 35,79,400	188 1,03,400	514 2,82,700
30 Nov	1306.80	25.25 ₹ 13,887.5	-0.9 -495.00	-	76 41,800	-10 -5,500	86 47,300
29 Nov	1306.80	25.25 ₹ 13,887.5	-0.9 -495.00	-	76 41,800	-10 -5,500	86 47,300
23 Nov	1281.40	44.35 ₹ 24,392.5	3.9 2145.00	-	5 2,750	3 1,650	36 19,800
22 Nov	1281.40	44.35 ₹ 24,392.5	3.9 2145.00	-	5 2,750	3 1,650	36 19,800
16 Nov	1307.20	38.6 ₹ 21,230	-49.45 -27197.50	-	0 0	0 0	0 0
15 Nov	1307.20	38.6 ₹ 21,230	-49.45 -27197.50	-	0 0	0 0	0 0
14 Nov	1307.20	38.6 ₹ 21,230	-49.45 -27197.50	-	0 0	2 1,100	0 0
13 Nov	1303.20	38.6 ₹ 21,230	-49.45 -27197.50	-	2 1,100	0 0	0 0
9 Nov	1225.00	88.05 ₹ 48,427.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1225.00	88.05 ₹ 48,427.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1200.10	88.05 ₹ 48,427.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1192.00	88.05 ₹ 48,427.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1192.00	88.05 ₹ 48,427.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1217.80	88.05 ₹ 48,427.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1185.40	88.05 ₹ 48,427.5	0 0.00	-	0 0	0 0	0 0

For Uno Minda Limited - strike price 1280 expiring on 30DEC2025

Delta for 1280 PE is -

Historical price for 1280 PE is as follows

On 21 Dec UNOMINDA was trading at 1267.80. The strike last trading price was 26.4, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 400

On 20 Dec UNOMINDA was trading at 1267.80. The strike last trading price was 26.4, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 400

On 14 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 41.8, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 400

On 13 Dec UNOMINDA was trading at 1248.10. The strike last trading price was 41.8, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 400

On 7 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 33.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 185 which increased total open position to 514

On 5 Dec UNOMINDA was trading at 1272.40. The strike last trading price was 33.65, which was -3.85 lower than the previous day. The implied volatity was 26.17, the open interest changed by 188 which increased total open position to 514

On 30 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 25.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 86

On 29 Nov UNOMINDA was trading at 1306.80. The strike last trading price was 25.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 86

On 23 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 44.35, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 36

On 22 Nov UNOMINDA was trading at 1281.40. The strike last trading price was 44.35, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 36

On 16 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 38.6, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov UNOMINDA was trading at 1307.20. The strike last trading price was 38.6, which was -49.45 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 38.6, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov UNOMINDA was trading at 1303.20. The strike last trading price was 38.6, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov UNOMINDA was trading at 1225.00. The strike last trading price was 88.05, 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 Nov UNOMINDA was trading at 1225.00. The strike last trading price was 88.05, 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 Oct UNOMINDA was trading at 1200.10. The strike last trading price was 88.05, 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 Oct UNOMINDA was trading at 1192.00. The strike last trading price was 88.05, 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 Oct UNOMINDA was trading at 1192.00. The strike last trading price was 88.05, 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 Oct UNOMINDA was trading at 1217.80. The strike last trading price was 88.05, 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 15 Oct UNOMINDA was trading at 1185.40. The strike last trading price was 88.05, 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