UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
17 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 104 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 126.59 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 127.26 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 122.40 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 117.83 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 116.75 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 120.84 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 117.93 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 122.11 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 131.29 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 127.31 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 124.78 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 126.18 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 124.21 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 120.21 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 123.36 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 122.52 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 119.68 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 117.70 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 112.54 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 113.70 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 14.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 14.5 | 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 | |||
|
|
||||||||||
| 13 Feb | 113.02 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 110.61 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 113.88 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 109.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 112.44 | 0 | 0 | - | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 104 expiring on 24APR2025
Delta for 104 CE is -
Historical price for 104 CE is as follows
On 17 Apr UNIONBANK was trading at 126.59. The strike last trading price was 14.5, 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 UNIONBANK was trading at 127.26. The strike last trading price was 14.5, 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 UNIONBANK was trading at 122.40. The strike last trading price was 14.5, 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 Apr UNIONBANK was trading at 117.83. The strike last trading price was 14.5, 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 UNIONBANK was trading at 116.75. The strike last trading price was 14.5, 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 UNIONBANK was trading at 120.84. The strike last trading price was 14.5, 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 UNIONBANK was trading at 117.93. The strike last trading price was 14.5, 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 Apr UNIONBANK was trading at 122.11. The strike last trading price was 14.5, 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 Apr UNIONBANK was trading at 131.29. The strike last trading price was 14.5, 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 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 14.5, 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 UNIONBANK was trading at 124.78. The strike last trading price was 14.5, 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 Mar UNIONBANK was trading at 126.18. The strike last trading price was 14.5, 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 Mar UNIONBANK was trading at 124.21. The strike last trading price was 14.5, 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 Mar UNIONBANK was trading at 120.21. The strike last trading price was 14.5, 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 Mar UNIONBANK was trading at 123.36. The strike last trading price was 14.5, 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 Mar UNIONBANK was trading at 127.46. The strike last trading price was 14.5, 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 Mar UNIONBANK was trading at 122.52. The strike last trading price was 14.5, 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 Mar UNIONBANK was trading at 119.19. The strike last trading price was 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14.5, 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 13 Feb UNIONBANK was trading at 113.02. 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 11 Feb UNIONBANK was trading at 110.61. 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 4 Feb UNIONBANK was trading at 113.88. 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
On 1 Feb UNIONBANK was trading at 112.44. 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
| UNIONBANK 24APR2025 104 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 126.59 | 0.45 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 127.26 | 0.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 122.40 | 0.45 | 0 | 0.00 | 0 | 22 | 0 |
| 11 Apr | 117.83 | 0.45 | -0.25 | 51.39 | 35 | 24 | 85 |
| 9 Apr | 116.75 | 0.7 | 0.15 | 51.46 | 43 | 14 | 56 |
| 8 Apr | 120.84 | 0.55 | -0.6 | 56.47 | 7 | 0 | 42 |
| 7 Apr | 117.93 | 1.15 | 0.85 | 62.37 | 29 | 0 | 42 |
| 4 Apr | 122.11 | 0.3 | 0.1 | 46.00 | 70 | 23 | 42 |
| 3 Apr | 131.29 | 0.2 | -0.05 | 55.09 | 3 | 0 | 22 |
| 2 Apr | 127.31 | 0.25 | -0.15 | 50.26 | 5 | 0 | 27 |
| 1 Apr | 124.78 | 0.4 | 0.1 | 49.92 | 3 | 0 | 27 |
| 28 Mar | 126.18 | 0.3 | -0.2 | 44.91 | 23 | 7 | 27 |
| 27 Mar | 124.21 | 0.5 | -0.1 | 47.91 | 68 | -28 | 21 |
| 26 Mar | 120.21 | 0.6 | 0.1 | 41.45 | 357 | 44 | 49 |
| 25 Mar | 123.36 | 0.5 | -0.35 | 43.69 | 36 | 2 | 4 |
| 24 Mar | 127.46 | 0.85 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 122.52 | 0.85 | -1.1 | 46.04 | 5 | 2 | 3 |
| 20 Mar | 119.19 | 1.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 119.68 | 1.95 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 117.70 | 1.95 | -3.75 | 50.50 | 1 | 0 | 0 |
| 17 Mar | 112.54 | 5.7 | 0 | 8.40 | 0 | 0 | 0 |
| 13 Mar | 113.70 | 5.7 | 0 | 9.20 | 0 | 0 | 0 |
| 12 Mar | 113.60 | 5.7 | 0 | 8.90 | 0 | 0 | 0 |
| 11 Mar | 114.85 | 5.7 | 0 | 9.97 | 0 | 0 | 0 |
| 10 Mar | 114.18 | 5.7 | 0 | 9.08 | 0 | 0 | 0 |
| 4 Mar | 112.67 | 5.7 | 0 | 7.87 | 0 | 0 | 0 |
| 18 Feb | 109.73 | 5.7 | 0 | 5.28 | 0 | 0 | 0 |
| 17 Feb | 109.01 | 5.7 | 0 | 5.00 | 0 | 0 | 0 |
| 14 Feb | 109.44 | 0 | 0 | 5.16 | 0 | 0 | 0 |
| 13 Feb | 113.02 | 0 | 0 | 7.37 | 0 | 0 | 0 |
| 11 Feb | 110.61 | 0 | 0 | 5.92 | 0 | 0 | 0 |
| 4 Feb | 113.88 | 0 | 0 | 7.61 | 0 | 0 | 0 |
| 3 Feb | 109.15 | 0 | 0 | 4.94 | 0 | 0 | 0 |
| 1 Feb | 112.44 | 0 | 0 | 7.14 | 0 | 0 | 0 |
For Union Bank Of India - strike price 104 expiring on 24APR2025
Delta for 104 PE is 0.00
Historical price for 104 PE is as follows
On 17 Apr UNIONBANK was trading at 126.59. The strike last trading price was 0.45, 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 16 Apr UNIONBANK was trading at 127.26. The strike last trading price was 0.45, 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 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 51.39, the open interest changed by 24 which increased total open position to 85
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 51.46, the open interest changed by 14 which increased total open position to 56
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 56.47, the open interest changed by 0 which decreased total open position to 42
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 1.15, which was 0.85 higher than the previous day. The implied volatity was 62.37, the open interest changed by 0 which decreased total open position to 42
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 46.00, the open interest changed by 23 which increased total open position to 42
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 55.09, the open interest changed by 0 which decreased total open position to 22
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 50.26, the open interest changed by 0 which decreased total open position to 27
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 49.92, the open interest changed by 0 which decreased total open position to 27
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 44.91, the open interest changed by 7 which increased total open position to 27
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 47.91, the open interest changed by -28 which decreased total open position to 21
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 41.45, the open interest changed by 44 which increased total open position to 49
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 43.69, the open interest changed by 2 which increased total open position to 4
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 0.85, 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 0.85, which was -1.1 lower than the previous day. The implied volatity was 46.04, the open interest changed by 2 which increased total open position to 3
On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 1.95, 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 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 1.95, 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 18 Mar UNIONBANK was trading at 117.70. The strike last trading price was 1.95, which was -3.75 lower than the previous day. The implied volatity was 50.50, 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 5.7, which was 0 lower than the previous day. The implied volatity was 8.40, 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 5.7, which was 0 lower than the previous day. The implied volatity was 9.20, 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 5.7, which was 0 lower than the previous day. The implied volatity was 8.90, 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 5.7, which was 0 lower than the previous day. The implied volatity was 9.97, 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 5.7, which was 0 lower than the previous day. The implied volatity was 9.08, 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 5.7, which was 0 lower than the previous day. The implied volatity was 7.87, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.28, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.00, 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 5.16, the open interest changed by 0 which decreased total open position to 0
On 13 Feb UNIONBANK was trading at 113.02. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
On 11 Feb UNIONBANK was trading at 110.61. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
On 4 Feb UNIONBANK was trading at 113.88. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.61, 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 4.94, the open interest changed by 0 which decreased total open position to 0
On 1 Feb UNIONBANK was trading at 112.44. The strike last trading price was 0, 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
