`
Related Pages for UNIONBANK
[--[65.84.65.76]--]
UNIONBANK
Union Bank Of India
117.83 1.08 (0.93%)

Back to Option Chain

Historical option data for UNIONBANK

11 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
UNIONBANK 24APR2025 105 CE
Delta: 0.82
Vega: 0.06
Theta: -0.19
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
11 Apr 117.83 15.05 2.1 74.41 4 1 12
9 Apr 116.75 12.95 -2.55 47.20 10 -1 10
8 Apr 120.84 15.5 2.4 - 1 0 12
7 Apr 117.93 13.1 -1.8 - 14 10 10
4 Apr 122.11 14.9 0 - 0 0 0
3 Apr 131.29 14.9 0 0.00 0 0 0
2 Apr 127.31 14.9 0 0.00 0 0 0
1 Apr 124.78 14.9 0 0.00 0 0 0
28 Mar 126.18 14.9 0 - 0 0 0
27 Mar 124.21 14.9 0 - 0 0 0
26 Mar 120.21 14.9 0 - 0 0 0
25 Mar 123.36 14.9 0 - 0 0 0
24 Mar 127.46 14.9 0 - 0 0 0
21 Mar 122.52 14.9 0 - 0 0 0
20 Mar 119.19 14.9 0 - 0 0 0
19 Mar 119.68 14.9 0 - 0 0 0
18 Mar 117.70 14.9 0 - 0 0 0
17 Mar 112.54 14.9 0 - 0 0 0
13 Mar 113.70 14.9 0 - 0 0 0
12 Mar 113.60 14.9 0 - 0 0 0
11 Mar 114.85 14.9 0 - 0 0 0
10 Mar 114.18 14.9 0 - 0 0 0
4 Mar 112.67 14.9 0 - 0 0 0
3 Mar 109.07 14.9 0 - 0 0 0

For Union Bank Of India - strike price 105 expiring on 24APR2025

Delta for 105 CE is 0.82

Historical price for 105 CE is as follows

On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 15.05, which was 2.1 higher than the previous day. The implied volatity was 74.41, the open interest changed by 1 which increased total open position to 12


On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 12.95, which was -2.55 lower than the previous day. The implied volatity was 47.20, the open interest changed by -1 which decreased total open position to 10


On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 15.5, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 13.1, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10


On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 14.9, 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 14.9, 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 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 Mar UNIONBANK was trading at 109.07. The strike last trading price was 14.9, 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 105 PE
Delta: -0.10
Vega: 0.04
Theta: -0.07
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
11 Apr 117.83 0.55 -0.35 51.19 50 -7 66
9 Apr 116.75 0.85 0.2 51.58 59 20 70
8 Apr 120.84 0.65 -0.65 56.32 71 -12 50
7 Apr 117.93 1.15 0.8 59.40 185 33 63
4 Apr 122.11 0.35 0.15 45.40 118 -9 31
3 Apr 131.29 0.2 -0.15 52.81 40 2 44
2 Apr 127.31 0.35 -0.05 51.76 11 2 42
1 Apr 124.78 0.4 0.05 47.91 17 4 31
28 Mar 126.18 0.35 -0.25 44.58 32 13 27
27 Mar 124.21 0.6 -0.05 48.12 13 6 15
26 Mar 120.21 0.65 0.15 40.88 24 1 10
25 Mar 123.36 0.5 -0.05 41.84 50 3 8
24 Mar 127.46 0.55 -0.4 47.98 7 -1 5
21 Mar 122.52 0.95 -2.65 45.86 84 6 6
20 Mar 119.19 3.6 0 13.62 0 0 0
19 Mar 119.68 3.6 0 13.81 0 0 0
18 Mar 117.70 3.6 0 12.62 0 0 0
17 Mar 112.54 3.6 0 7.72 0 0 0
13 Mar 113.70 3.6 0 8.45 0 0 0
12 Mar 113.60 3.6 0 8.29 0 0 0
11 Mar 114.85 3.6 0 9.26 0 0 0
10 Mar 114.18 3.6 0 8.35 0 0 0
4 Mar 112.67 3.6 0 7.16 0 0 0
3 Mar 109.07 3.6 0 4.58 0 0 0

For Union Bank Of India - strike price 105 expiring on 24APR2025

Delta for 105 PE is -0.10

Historical price for 105 PE is as follows

On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 51.19, the open interest changed by -7 which decreased total open position to 66


On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was 51.58, the open interest changed by 20 which increased total open position to 70


On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was 56.32, the open interest changed by -12 which decreased total open position to 50


On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 1.15, which was 0.8 higher than the previous day. The implied volatity was 59.40, the open interest changed by 33 which increased total open position to 63


On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 45.40, the open interest changed by -9 which decreased total open position to 31


On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 52.81, the open interest changed by 2 which increased total open position to 44


On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 51.76, the open interest changed by 2 which increased total open position to 42


On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 47.91, the open interest changed by 4 which increased total open position to 31


On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 44.58, the open interest changed by 13 which increased total open position to 27


On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 48.12, the open interest changed by 6 which increased total open position to 15


On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 40.88, the open interest changed by 1 which increased total open position to 10


On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 41.84, the open interest changed by 3 which increased total open position to 8


On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 47.98, the open interest changed by -1 which decreased total open position to 5


On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 0.95, which was -2.65 lower than the previous day. The implied volatity was 45.86, the open interest changed by 6 which increased total open position to 6


On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 13.62, 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 3.6, which was 0 lower than the previous day. The implied volatity was 13.81, 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 3.6, which was 0 lower than the previous day. The implied volatity was 12.62, 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 3.6, which was 0 lower than the previous day. The implied volatity was 7.72, 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 3.6, which was 0 lower than the previous day. The implied volatity was 8.45, 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 3.6, which was 0 lower than the previous day. The implied volatity was 8.29, 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 3.6, which was 0 lower than the previous day. The implied volatity was 9.26, 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 3.6, which was 0 lower than the previous day. The implied volatity was 8.35, 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 3.6, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0


On 3 Mar UNIONBANK was trading at 109.07. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0