UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
11 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.04
Theta: -0.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 117.83 | 19.15 | 1.45 | 73.56 | 1 | 0 | 7 | |||
| 9 Apr | 116.75 | 17.7 | -2.55 | 55.09 | 9 | -2 | 6 | |||
| 8 Apr | 120.84 | 20.25 | 2.55 | - | 2 | 1 | 9 | |||
| 7 Apr | 117.93 | 17.7 | -11.3 | - | 8 | 7 | 7 | |||
| 4 Apr | 122.11 | 29 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Apr | 131.29 | 29 | 8 | - | 1 | 0 | 1 | |||
| 2 Apr | 127.31 | 21 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 124.78 | 21 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 126.18 | 21 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 124.21 | 21 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 120.21 | 21 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 123.36 | 21 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 21 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Mar | 122.52 | 21 | 4 | - | 1 | 0 | 0 | |||
| 20 Mar | 119.19 | 17 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 119.68 | 17 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 117.70 | 17 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 112.54 | 17 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 113.70 | 17 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 17 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 17 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 17 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 17 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 109.73 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 109.01 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 109.44 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 109.15 | 0 | 0 | - | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 100 expiring on 24APR2025
Delta for 100 CE is 0.90
Historical price for 100 CE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 19.15, which was 1.45 higher than the previous day. The implied volatity was 73.56, the open interest changed by 0 which decreased total open position to 7
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 17.7, which was -2.55 lower than the previous day. The implied volatity was 55.09, the open interest changed by -2 which decreased total open position to 6
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 20.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 17.7, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 29, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 21, 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
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 21, 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
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 21, 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
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 21, 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
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 21, 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
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 21, 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
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 21, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 17, 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 Mar UNIONBANK was trading at 119.68. The strike last trading price was 17, 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 Mar UNIONBANK was trading at 117.70. The strike last trading price was 17, 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 Mar UNIONBANK was trading at 112.54. The strike last trading price was 17, 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 Mar UNIONBANK was trading at 113.70. The strike last trading price was 17, 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 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 17, 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 Mar UNIONBANK was trading at 114.85. The strike last trading price was 17, 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 Mar UNIONBANK was trading at 114.18. The strike last trading price was 17, 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 4 Mar UNIONBANK was trading at 112.67. The strike last trading price was 17, 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 Feb UNIONBANK was trading at 109.73. 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 Feb UNIONBANK was trading at 109.01. 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 14 Feb UNIONBANK was trading at 109.44. 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 Feb UNIONBANK was trading at 109.15. 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
| UNIONBANK 24APR2025 100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.02
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 117.83 | 0.3 | -0.25 | 57.41 | 168 | -31 | 196 |
| 9 Apr | 116.75 | 0.55 | 0.1 | 59.27 | 131 | -2 | 234 |
| 8 Apr | 120.84 | 0.4 | -0.35 | - | 129 | 84 | 231 |
| 7 Apr | 117.93 | 0.7 | 0.55 | 64.34 | 218 | 55 | 138 |
| 4 Apr | 122.11 | 0.15 | -0.05 | 47.79 | 66 | 8 | 83 |
| 3 Apr | 131.29 | 0.2 | 0 | - | 22 | 8 | 74 |
| 2 Apr | 127.31 | 0.2 | -0.1 | 55.07 | 7 | 0 | 67 |
| 1 Apr | 124.78 | 0.3 | 0.1 | 54.69 | 3 | 0 | 66 |
| 28 Mar | 126.18 | 0.2 | -0.1 | 48.24 | 12 | 6 | 66 |
| 27 Mar | 124.21 | 0.25 | -0.25 | 48.10 | 9 | 2 | 59 |
| 26 Mar | 120.21 | 0.5 | 0.15 | 47.27 | 15 | 4 | 56 |
| 25 Mar | 123.36 | 0.4 | 0.15 | 48.64 | 41 | -10 | 51 |
| 24 Mar | 127.46 | 0.25 | -0.2 | 49.27 | 10 | -5 | 62 |
| 21 Mar | 122.52 | 0.45 | -0.3 | 46.17 | 55 | 23 | 69 |
| 20 Mar | 119.19 | 0.75 | 0.05 | 46.81 | 110 | 15 | 45 |
| 19 Mar | 119.68 | 0.7 | -0.25 | 46.01 | 110 | 13 | 29 |
| 18 Mar | 117.70 | 0.95 | -0.3 | 46.92 | 132 | 9 | 16 |
| 17 Mar | 112.54 | 1.25 | 0.7 | 41.22 | 12 | 4 | 6 |
| 13 Mar | 113.70 | 0.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 113.60 | 0.55 | -5.45 | 31.61 | 2 | 0 | 2 |
| 11 Mar | 114.85 | 6 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 114.18 | 6 | 1.75 | 82.30 | 2 | 2 | 2 |
| 4 Mar | 112.67 | 4.25 | 0 | 10.61 | 0 | 0 | 0 |
| 18 Feb | 109.73 | 4.25 | 0 | 7.14 | 0 | 0 | 0 |
| 17 Feb | 109.01 | 4.25 | 0 | 7.70 | 0 | 0 | 0 |
| 14 Feb | 109.44 | 4.25 | 0 | 7.79 | 0 | 0 | 0 |
| 3 Feb | 109.15 | 0 | 0 | 7.40 | 0 | 0 | 0 |
For Union Bank Of India - strike price 100 expiring on 24APR2025
Delta for 100 PE is -0.05
Historical price for 100 PE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 57.41, the open interest changed by -31 which decreased total open position to 196
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 59.27, the open interest changed by -2 which decreased total open position to 234
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 231
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 0.7, which was 0.55 higher than the previous day. The implied volatity was 64.34, the open interest changed by 55 which increased total open position to 138
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.79, the open interest changed by 8 which increased total open position to 83
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 74
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 55.07, the open interest changed by 0 which decreased total open position to 67
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 54.69, the open interest changed by 0 which decreased total open position to 66
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 48.24, the open interest changed by 6 which increased total open position to 66
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 48.10, the open interest changed by 2 which increased total open position to 59
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 47.27, the open interest changed by 4 which increased total open position to 56
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 48.64, the open interest changed by -10 which decreased total open position to 51
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 49.27, the open interest changed by -5 which decreased total open position to 62
On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 46.17, the open interest changed by 23 which increased total open position to 69
On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 46.81, the open interest changed by 15 which increased total open position to 45
On 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 46.01, the open interest changed by 13 which increased total open position to 29
On 18 Mar UNIONBANK was trading at 117.70. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 46.92, the open interest changed by 9 which increased total open position to 16
On 17 Mar UNIONBANK was trading at 112.54. The strike last trading price was 1.25, which was 0.7 higher than the previous day. The implied volatity was 41.22, the open interest changed by 4 which increased total open position to 6
On 13 Mar UNIONBANK was trading at 113.70. The strike last trading price was 0.55, 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
On 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 0.55, which was -5.45 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 2
On 11 Mar UNIONBANK was trading at 114.85. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 6, which was 1.75 higher than the previous day. The implied volatity was 82.30, the open interest changed by 2 which increased total open position to 2
On 4 Mar UNIONBANK was trading at 112.67. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 10.61, the open interest changed by 0 which decreased total open position to 0
On 18 Feb UNIONBANK was trading at 109.73. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
On 17 Feb UNIONBANK was trading at 109.01. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 7.70, the open interest changed by 0 which decreased total open position to 0
On 14 Feb UNIONBANK was trading at 109.44. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNIONBANK was trading at 109.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.40, the open interest changed by 0 which decreased total open position to 0
