`
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 110 CE
Delta: 0.84
Vega: 0.05
Theta: -0.11
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
11 Apr 117.83 9.2 0.5 41.46 25 -2 67
9 Apr 116.75 8.65 -3.3 43.15 96 27 70
8 Apr 120.84 11.95 1.5 28.00 59 -3 43
7 Apr 117.93 10.7 -2.55 43.84 129 21 46
4 Apr 122.11 13.25 -8.25 28.74 6 2 24
3 Apr 131.29 21.5 3.4 - 9 7 21
2 Apr 127.31 18.1 1.5 - 9 8 14
1 Apr 124.78 16.6 -1.2 47.50 4 0 6
28 Mar 126.18 17.8 1.8 47.03 6 0 6
27 Mar 124.21 15.9 4.2 24.00 10 2 6
26 Mar 120.21 11.7 0.25 32.71 3 0 2
25 Mar 123.36 11.45 0 0.00 0 0 0
24 Mar 127.46 11.45 0 0.00 0 0 0
21 Mar 122.52 11.45 0 0.00 0 0 0
20 Mar 119.19 11.45 0 0.00 0 0 0
19 Mar 119.68 11.45 2.05 27.85 1 0 2
18 Mar 117.70 9.35 -1.85 18.07 4 2 2
17 Mar 112.54 11.2 0 - 0 0 0
13 Mar 113.70 11.2 0 - 0 0 0
12 Mar 113.60 11.2 0 - 0 0 0
11 Mar 114.85 11.2 0 - 0 0 0
10 Mar 114.18 11.2 0 - 0 0 0
4 Mar 112.67 11.2 0 - 0 0 0
3 Mar 109.07 11.2 0 - 0 0 0
24 Feb 117.30 11.2 0 - 0 0 0
21 Feb 115.68 11.2 0 - 0 0 0
20 Feb 117.08 11.2 0 - 0 0 0
19 Feb 114.92 11.2 0 - 0 0 0
18 Feb 109.73 11.2 0 - 0 0 0
17 Feb 109.01 11.2 0 - 0 0 0
14 Feb 109.44 11.2 0 - 0 0 0
13 Feb 113.02 11.2 0 - 0 0 0
12 Feb 114.98 11.2 0 - 0 0 0
11 Feb 110.61 11.2 0 - 0 0 0
10 Feb 114.85 11.2 0 - 0 0 0
7 Feb 117.85 11.2 0 - 0 0 0
6 Feb 119.37 11.2 0 - 0 0 0
5 Feb 119.22 11.2 0 - 0 0 0
4 Feb 113.88 11.2 0 - 0 0 0
3 Feb 109.15 11.2 0 - 0 0 0
1 Feb 112.44 11.2 0 - 0 0 0

For Union Bank Of India - strike price 110 expiring on 24APR2025

Delta for 110 CE is 0.84

Historical price for 110 CE is as follows

On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 9.2, which was 0.5 higher than the previous day. The implied volatity was 41.46, the open interest changed by -2 which decreased total open position to 67


On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 8.65, which was -3.3 lower than the previous day. The implied volatity was 43.15, the open interest changed by 27 which increased total open position to 70


On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 11.95, which was 1.5 higher than the previous day. The implied volatity was 28.00, the open interest changed by -3 which decreased total open position to 43


On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 10.7, which was -2.55 lower than the previous day. The implied volatity was 43.84, the open interest changed by 21 which increased total open position to 46


On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 13.25, which was -8.25 lower than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 24


On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 21.5, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 21


On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 18.1, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 14


On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 16.6, which was -1.2 lower than the previous day. The implied volatity was 47.50, the open interest changed by 0 which decreased total open position to 6


On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 17.8, which was 1.8 higher than the previous day. The implied volatity was 47.03, the open interest changed by 0 which decreased total open position to 6


On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 15.9, which was 4.2 higher than the previous day. The implied volatity was 24.00, the open interest changed by 2 which increased total open position to 6


On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 11.7, which was 0.25 higher than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 2


On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 11.45, 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 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 11.45, 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 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 11.45, 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 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 11.45, 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 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 11.45, which was 2.05 higher than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 2


On 18 Mar UNIONBANK was trading at 117.70. The strike last trading price was 9.35, which was -1.85 lower than the previous day. The implied volatity was 18.07, the open interest changed by 2 which increased total open position to 2


On 17 Mar UNIONBANK was trading at 112.54. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 Feb UNIONBANK was trading at 117.30. The strike last trading price was 11.2, 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 Feb UNIONBANK was trading at 115.68. The strike last trading price was 11.2, 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 Feb UNIONBANK was trading at 117.08. The strike last trading price was 11.2, 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 Feb UNIONBANK was trading at 114.92. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 Feb UNIONBANK was trading at 114.98. The strike last trading price was 11.2, 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 11.2, 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 Feb UNIONBANK was trading at 114.85. The strike last trading price was 11.2, 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 Feb UNIONBANK was trading at 117.85. The strike last trading price was 11.2, 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 6 Feb UNIONBANK was trading at 119.37. The strike last trading price was 11.2, 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 5 Feb UNIONBANK was trading at 119.22. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 11.2, 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 110 PE
Delta: -0.19
Vega: 0.06
Theta: -0.10
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
11 Apr 117.83 1.1 -0.65 46.18 466 -36 1,022
9 Apr 116.75 1.6 0.45 47.10 575 223 1,044
8 Apr 120.84 1.1 -1.05 50.98 457 85 819
7 Apr 117.93 1.95 1.1 55.52 1,283 492 733
4 Apr 122.11 0.8 0.4 43.66 652 33 239
3 Apr 131.29 0.4 -0.1 50.36 117 67 206
2 Apr 127.31 0.5 -0.15 45.64 29 -12 140
1 Apr 124.78 0.65 0 43.06 21 -1 152
28 Mar 126.18 0.65 -0.15 41.62 102 15 153
27 Mar 124.21 0.85 -0.4 42.49 81 -7 141
26 Mar 120.21 1.25 0.3 37.88 270 36 149
25 Mar 123.36 0.9 0.3 38.76 327 43 113
24 Mar 127.46 0.6 -0.6 40.85 74 -9 70
21 Mar 122.52 1.2 -0.65 39.11 198 13 78
20 Mar 119.19 1.85 -0.05 39.28 43 6 64
19 Mar 119.68 1.9 -0.2 40.13 153 41 57
18 Mar 117.70 2.1 -6.25 38.18 34 15 15
17 Mar 112.54 8.35 0 3.40 0 0 0
13 Mar 113.70 8.35 0 4.46 0 0 0
12 Mar 113.60 8.35 0 4.15 0 0 0
11 Mar 114.85 8.35 0 5.49 0 0 0
10 Mar 114.18 8.35 0 4.49 0 0 0
4 Mar 112.67 8.35 0 3.39 0 0 0
3 Mar 109.07 8.35 0 0.62 0 0 0
24 Feb 117.30 8.35 0 6.27 0 0 0
21 Feb 115.68 8.35 0 5.48 0 0 0
20 Feb 117.08 8.35 0 6.11 0 0 0
19 Feb 114.92 8.35 0 4.79 0 0 0
18 Feb 109.73 8.35 0 1.11 0 0 0
17 Feb 109.01 8.35 0 0.84 0 0 0
14 Feb 109.44 8.35 0 1.22 0 0 0
13 Feb 113.02 8.35 0 3.46 0 0 0
12 Feb 114.98 8.35 0 4.75 0 0 0
11 Feb 110.61 8.35 0 1.99 0 0 0
10 Feb 114.85 8.35 0 4.54 0 0 0
7 Feb 117.85 8.35 0 6.41 0 0 0
6 Feb 119.37 8.35 0 7.16 0 0 0
5 Feb 119.22 8.35 0 6.80 0 0 0
4 Feb 113.88 8.35 0 4.02 0 0 0
3 Feb 109.15 8.35 0 2.38 0 0 0
1 Feb 112.44 8.35 0 4.84 0 0 0

For Union Bank Of India - strike price 110 expiring on 24APR2025

Delta for 110 PE is -0.19

Historical price for 110 PE is as follows

On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 46.18, the open interest changed by -36 which decreased total open position to 1022


On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was 47.10, the open interest changed by 223 which increased total open position to 1044


On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 1.1, which was -1.05 lower than the previous day. The implied volatity was 50.98, the open interest changed by 85 which increased total open position to 819


On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 1.95, which was 1.1 higher than the previous day. The implied volatity was 55.52, the open interest changed by 492 which increased total open position to 733


On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was 43.66, the open interest changed by 33 which increased total open position to 239


On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 50.36, the open interest changed by 67 which increased total open position to 206


On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 45.64, the open interest changed by -12 which decreased total open position to 140


On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 43.06, the open interest changed by -1 which decreased total open position to 152


On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 41.62, the open interest changed by 15 which increased total open position to 153


On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 42.49, the open interest changed by -7 which decreased total open position to 141


On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 1.25, which was 0.3 higher than the previous day. The implied volatity was 37.88, the open interest changed by 36 which increased total open position to 149


On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 38.76, the open interest changed by 43 which increased total open position to 113


On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 0.6, which was -0.6 lower than the previous day. The implied volatity was 40.85, the open interest changed by -9 which decreased total open position to 70


On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 39.11, the open interest changed by 13 which increased total open position to 78


On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 39.28, the open interest changed by 6 which increased total open position to 64


On 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 40.13, the open interest changed by 41 which increased total open position to 57


On 18 Mar UNIONBANK was trading at 117.70. The strike last trading price was 2.1, which was -6.25 lower than the previous day. The implied volatity was 38.18, the open interest changed by 15 which increased total open position to 15


On 17 Mar UNIONBANK was trading at 112.54. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 3.40, 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 8.35, which was 0 lower than the previous day. The implied volatity was 4.46, 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 8.35, which was 0 lower than the previous day. The implied volatity was 4.15, 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 8.35, which was 0 lower than the previous day. The implied volatity was 5.49, 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 8.35, which was 0 lower than the previous day. The implied volatity was 4.49, 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 8.35, which was 0 lower than the previous day. The implied volatity was 3.39, 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 8.35, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0


On 24 Feb UNIONBANK was trading at 117.30. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0


On 21 Feb UNIONBANK was trading at 115.68. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0


On 20 Feb UNIONBANK was trading at 117.08. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0


On 19 Feb UNIONBANK was trading at 114.92. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 4.79, 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 8.35, which was 0 lower than the previous day. The implied volatity was 1.11, 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 8.35, which was 0 lower than the previous day. The implied volatity was 0.84, 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 8.35, which was 0 lower than the previous day. The implied volatity was 1.22, 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 8.35, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0


On 12 Feb UNIONBANK was trading at 114.98. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 4.75, 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 8.35, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0


On 10 Feb UNIONBANK was trading at 114.85. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0


On 7 Feb UNIONBANK was trading at 117.85. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0


On 6 Feb UNIONBANK was trading at 119.37. The strike last trading price was 8.35, 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 5 Feb UNIONBANK was trading at 119.22. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 6.80, 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 8.35, which was 0 lower than the previous day. The implied volatity was 4.02, 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 8.35, which was 0 lower than the previous day. The implied volatity was 2.38, 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 8.35, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0