UNOMINDA
Uno Minda Limited
Historical option data for UNOMINDA
15 May 2026 04:10 PM IST
| UNOMINDA 26-May-2026 (9d) 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.01
Theta: -1.54
Gamma: 0.00464
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1121.80 | 26.6 | -1.1999999999999993 (-4.32%) | 42.96 | 775 | 27 | 212 | |||||||||
| 14 May | 1122.30 | 27.55 | -3.9499999999999993 (-12.54%) | 41.99 | 491 | -12 | 185 | |||||||||
| 13 May | 1126.30 | 31.7 | -8.7 (-21.53%) | 37.56 | 301 | 81 | 196 | |||||||||
| 12 May | 1141.90 | 41.1 | -17.549999999999997 (-29.92%) | 41.3 | 100 | 4 | 113 | |||||||||
| 11 May | 1173.10 | 59.2 | -5.950000000000003 (-9.13%) | 0 | 64 | -20 | 110 | |||||||||
| 8 May | 1178.90 | 63.25 | 17.700000000000003 (38.86%) | 40.09 | 335 | -122 | 130 | |||||||||
| 7 May | 1145.70 | 45.05 | 6.25 (16.11%) | 37.91 | 2,424 | 56 | 254 | |||||||||
| 6 May | 1127.90 | 40.75 | 17.9 (78.34%) | 41.65 | 415 | -17 | 197 | |||||||||
| 5 May | 1087.10 | 22.15 | -12.300000000000004 (-35.70%) | 39.53 | 226 | 21 | 215 | |||||||||
| 4 May | 1109.80 | 35.55 | -5.050000000000004 (-12.44%) | 40.93 | 84 | 46 | 194 | |||||||||
| 30 Apr | 1112.50 | 39.5 | -11.600000000000001 (-22.70%) | 41.93 | 86 | 16 | 164 | |||||||||
| 29 Apr | 1131.80 | 50.6 | 5.149999999999999 (11.33%) | 41.36 | 375 | 78 | 150 | |||||||||
| 28 Apr | 1129.70 | 45.45 | -3.1499999999999986 (-6.48%) | 37.97 | 65 | 51 | 71 | |||||||||
| 27 Apr | 1130.90 | 48.4 | 0.3999999999999986 (0.83%) | 39.36 | 56 | 15 | 19 | |||||||||
| 24 Apr | 1108.10 | 48 | 0 (0.00%) | 35.6 | 0 | 0 | 4 | |||||||||
| 23 Apr | 1130.10 | 48 | -12 (-20.00%) | 35.6 | 1 | 0 | 3 | |||||||||
| 22 Apr | 1151.30 | 60 | 10.5 (21.21%) | 35.49 | 1 | 0 | 2 | |||||||||
| 21 Apr | 1149.60 | 49.5 | 5 (11.24%) | 36.31 | 1 | 0 | 2 | |||||||||
| 20 Apr | 1129.40 | 43.95 | 10.75 (32.38%) | 34 | 4 | 2 | 2 | |||||||||
| 17 Apr | 1097.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1109.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1100.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1078.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1078.00 | 0 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1054.60 | 33.2 | 0 (0.00%) | 5.04 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1090.20 | 33.2 | 0 (0.00%) | 2.35 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1021.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1048.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1025.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1043.40 | 0 | 0 (0.00%) | 5.26 | 0 | 0 | 0 | |||||||||
For Uno Minda Limited - strike price 1140 expiring on 26MAY2026
Delta for 1140 CE is 0.44
Historical price for 1140 CE is as follows
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 26.6, which was -1.1999999999999993 lower than the previous day. The implied volatity was 42.96, the open interest changed by 27 which increased total open position to 212
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 27.55, which was -3.9499999999999993 lower than the previous day. The implied volatity was 41.99, the open interest changed by -12 which decreased total open position to 185
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 31.7, which was -8.7 lower than the previous day. The implied volatity was 37.56, the open interest changed by 81 which increased total open position to 196
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 41.1, which was -17.549999999999997 lower than the previous day. The implied volatity was 41.3, the open interest changed by 4 which increased total open position to 113
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 59.2, which was -5.950000000000003 lower than the previous day. The implied volatity was 0, the open interest changed by -20 which decreased total open position to 110
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 63.25, which was 17.700000000000003 higher than the previous day. The implied volatity was 40.09, the open interest changed by -122 which decreased total open position to 130
On 7 May UNOMINDA was trading at 1145.70. The strike last trading price was 45.05, which was 6.25 higher than the previous day. The implied volatity was 37.91, the open interest changed by 56 which increased total open position to 254
On 6 May UNOMINDA was trading at 1127.90. The strike last trading price was 40.75, which was 17.9 higher than the previous day. The implied volatity was 41.65, the open interest changed by -17 which decreased total open position to 197
On 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 22.15, which was -12.300000000000004 lower than the previous day. The implied volatity was 39.53, the open interest changed by 21 which increased total open position to 215
On 4 May UNOMINDA was trading at 1109.80. The strike last trading price was 35.55, which was -5.050000000000004 lower than the previous day. The implied volatity was 40.93, the open interest changed by 46 which increased total open position to 194
On 30 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 39.5, which was -11.600000000000001 lower than the previous day. The implied volatity was 41.93, the open interest changed by 16 which increased total open position to 164
On 29 Apr UNOMINDA was trading at 1131.80. The strike last trading price was 50.6, which was 5.149999999999999 higher than the previous day. The implied volatity was 41.36, the open interest changed by 78 which increased total open position to 150
On 28 Apr UNOMINDA was trading at 1129.70. The strike last trading price was 45.45, which was -3.1499999999999986 lower than the previous day. The implied volatity was 37.97, the open interest changed by 51 which increased total open position to 71
On 27 Apr UNOMINDA was trading at 1130.90. The strike last trading price was 48.4, which was 0.3999999999999986 higher than the previous day. The implied volatity was 39.36, the open interest changed by 15 which increased total open position to 19
On 24 Apr UNOMINDA was trading at 1108.10. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 4
On 23 Apr UNOMINDA was trading at 1130.10. The strike last trading price was 48, which was -12 lower than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 3
On 22 Apr UNOMINDA was trading at 1151.30. The strike last trading price was 60, which was 10.5 higher than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 2
On 21 Apr UNOMINDA was trading at 1149.60. The strike last trading price was 49.5, which was 5 higher than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 2
On 20 Apr UNOMINDA was trading at 1129.40. The strike last trading price was 43.95, which was 10.75 higher than the previous day. The implied volatity was 34, the open interest changed by 2 which increased total open position to 2
On 17 Apr UNOMINDA was trading at 1097.80. 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 16 Apr UNOMINDA was trading at 1109.40. 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 15 Apr UNOMINDA was trading at 1100.10. 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 13 Apr UNOMINDA was trading at 1078.20. 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 10 Apr UNOMINDA was trading at 1078.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNOMINDA was trading at 1054.60. The strike last trading price was 33.2, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNOMINDA was trading at 1090.20. The strike last trading price was 33.2, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UNOMINDA was trading at 1021.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UNOMINDA was trading at 1048.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNOMINDA was trading at 1025.40. 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 1 Apr UNOMINDA was trading at 1043.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
| UNOMINDA 26-May-2026 (9d) 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.01
Theta: -1.36
Gamma: 0.00467
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1121.80 | 42.65 | -1.3000000000000043 (-2.96%) | 42.7 | 166 | 6 | 134 |
| 14 May | 1122.30 | 44.8 | 1.5 (3.46%) | 44.03 | 133 | -25 | 129 |
| 13 May | 1126.30 | 43.3 | 6.449999999999996 (17.50%) | 48.98 | 224 | 16 | 155 |
| 12 May | 1141.90 | 36.4 | 11.45 (45.89%) | 0 | 193 | 19 | 139 |
| 11 May | 1173.10 | 23.75 | 1 (4.40%) | 0 | 156 | 23 | 121 |
| 8 May | 1178.90 | 24.45 | -12.000000000000004 (-32.92%) | 39.41 | 256 | -28 | 99 |
| 7 May | 1145.70 | 36.6 | -6.949999999999996 (-15.96%) | 39.61 | 336 | 40 | 127 |
| 6 May | 1127.90 | 43.4 | -26.15 (-37.60%) | 38.73 | 57 | 0 | 83 |
| 5 May | 1087.10 | 69.7 | 11.400000000000006 (19.55%) | 37.55 | 12 | -3 | 83 |
| 4 May | 1109.80 | 57.6 | 3.8000000000000043 (7.06%) | 41.55 | 35 | 12 | 81 |
| 30 Apr | 1112.50 | 52.9 | 52.9 (-58.99%) | 40.62 | 0 | 0 | 69 |
| 29 Apr | 1131.80 | 52.9 | -76.1 (-58.99%) | 40.62 | 156 | 61 | 61 |
| 28 Apr | 1129.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1130.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1108.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1130.10 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1151.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1149.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1129.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1097.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1109.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1100.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1078.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1078.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1054.60 | 129 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1090.20 | 129 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1021.40 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 1048.40 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1025.40 | 129 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1043.40 | 129 | 0 (0.00%) | - | 0 | 0 | 0 |
For Uno Minda Limited - strike price 1140 expiring on 26MAY2026
Delta for 1140 PE is -0.56
Historical price for 1140 PE is as follows
On 15 May UNOMINDA was trading at 1121.80. The strike last trading price was 42.65, which was -1.3000000000000043 lower than the previous day. The implied volatity was 42.7, the open interest changed by 6 which increased total open position to 134
On 14 May UNOMINDA was trading at 1122.30. The strike last trading price was 44.8, which was 1.5 higher than the previous day. The implied volatity was 44.03, the open interest changed by -25 which decreased total open position to 129
On 13 May UNOMINDA was trading at 1126.30. The strike last trading price was 43.3, which was 6.449999999999996 higher than the previous day. The implied volatity was 48.98, the open interest changed by 16 which increased total open position to 155
On 12 May UNOMINDA was trading at 1141.90. The strike last trading price was 36.4, which was 11.45 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 139
On 11 May UNOMINDA was trading at 1173.10. The strike last trading price was 23.75, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 121
On 8 May UNOMINDA was trading at 1178.90. The strike last trading price was 24.45, which was -12.000000000000004 lower than the previous day. The implied volatity was 39.41, the open interest changed by -28 which decreased total open position to 99
On 7 May UNOMINDA was trading at 1145.70. The strike last trading price was 36.6, which was -6.949999999999996 lower than the previous day. The implied volatity was 39.61, the open interest changed by 40 which increased total open position to 127
On 6 May UNOMINDA was trading at 1127.90. The strike last trading price was 43.4, which was -26.15 lower than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 83
On 5 May UNOMINDA was trading at 1087.10. The strike last trading price was 69.7, which was 11.400000000000006 higher than the previous day. The implied volatity was 37.55, the open interest changed by -3 which decreased total open position to 83
On 4 May UNOMINDA was trading at 1109.80. The strike last trading price was 57.6, which was 3.8000000000000043 higher than the previous day. The implied volatity was 41.55, the open interest changed by 12 which increased total open position to 81
On 30 Apr UNOMINDA was trading at 1112.50. The strike last trading price was 52.9, which was 52.9 higher than the previous day. The implied volatity was 40.62, the open interest changed by 0 which decreased total open position to 69
On 29 Apr UNOMINDA was trading at 1131.80. The strike last trading price was 52.9, which was -76.1 lower than the previous day. The implied volatity was 40.62, the open interest changed by 61 which increased total open position to 61
On 28 Apr UNOMINDA was trading at 1129.70. 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 27 Apr UNOMINDA was trading at 1130.90. 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 24 Apr UNOMINDA was trading at 1108.10. 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 23 Apr UNOMINDA was trading at 1130.10. 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 22 Apr UNOMINDA was trading at 1151.30. 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 21 Apr UNOMINDA was trading at 1149.60. 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 20 Apr UNOMINDA was trading at 1129.40. 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 17 Apr UNOMINDA was trading at 1097.80. 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 16 Apr UNOMINDA was trading at 1109.40. 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 15 Apr UNOMINDA was trading at 1100.10. 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 13 Apr UNOMINDA was trading at 1078.20. 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 10 Apr UNOMINDA was trading at 1078.00. 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
On 9 Apr UNOMINDA was trading at 1054.60. The strike last trading price was 129, 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 Apr UNOMINDA was trading at 1090.20. The strike last trading price was 129, 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 Apr UNOMINDA was trading at 1021.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UNOMINDA was trading at 1048.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNOMINDA was trading at 1025.40. The strike last trading price was 129, 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 Apr UNOMINDA was trading at 1043.40. The strike last trading price was 129, 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
