UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
11 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 116 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 117.83 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 116.75 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 120.84 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 117.93 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 122.11 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 131.29 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 127.31 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 124.78 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 126.18 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 124.21 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 120.21 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 123.36 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 122.52 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 119.68 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 8.55 | 0 | 1.12 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 8.55 | 0 | 0.65 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 8.55 | 0 | 1.48 | 0 | 0 | 0 | |||
| 24 Feb | 117.30 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 115.68 | 8.55 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 117.08 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 114.92 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 109.73 | 8.55 | 0 | 3.26 | 0 | 0 | 0 | |||
| 17 Feb | 109.01 | 8.55 | 0 | 3.45 | 0 | 0 | 0 | |||
| 14 Feb | 109.44 | 8.55 | 0 | 3.06 | 0 | 0 | 0 | |||
| 13 Feb | 113.02 | 8.55 | 0 | 0.61 | 0 | 0 | 0 | |||
| 12 Feb | 114.98 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 110.61 | 8.55 | 0 | 2.11 | 0 | 0 | 0 | |||
| 10 Feb | 114.85 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 117.85 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 119.37 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 119.22 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 113.88 | 8.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 109.15 | 8.55 | 0 | 1.45 | 0 | 0 | 0 | |||
| 1 Feb | 112.44 | 8.55 | 0 | - | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 116 expiring on 24APR2025
Delta for 116 CE is -
Historical price for 116 CE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 1.12, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 0.65, 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 8.55, which was 0 lower than the previous day. The implied volatity was 1.48, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 3.26, 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 8.55, which was 0 lower than the previous day. The implied volatity was 3.45, 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 8.55, which was 0 lower than the previous day. The implied volatity was 3.06, 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 8.55, which was 0 lower than the previous day. The implied volatity was 0.61, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 2.11, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 1.45, 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 8.55, 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 116 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.09
Theta: -0.14
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 117.83 | 3 | -1.1 | 46.48 | 19 | 3 | 43 |
| 9 Apr | 116.75 | 4.05 | 1.55 | 50.00 | 21 | 10 | 37 |
| 8 Apr | 120.84 | 2.5 | -1.55 | 49.40 | 31 | 4 | 26 |
| 7 Apr | 117.93 | 4 | 1.95 | 55.75 | 25 | 2 | 24 |
| 4 Apr | 122.11 | 2 | 1 | 42.69 | 43 | 11 | 13 |
| 3 Apr | 131.29 | 1 | -3 | 49.61 | 1 | 0 | 1 |
| 2 Apr | 127.31 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 124.78 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 126.18 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 124.21 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 120.21 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 123.36 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 127.46 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 122.52 | 4 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 119.19 | 4 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 119.68 | 4 | -7.55 | 41.54 | 2 | 1 | 1 |
| 12 Mar | 113.60 | 11.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 11.55 | 0 | 0.62 | 0 | 0 | 0 |
| 10 Mar | 114.18 | 11.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 11.55 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 117.30 | 11.55 | 0 | 2.09 | 0 | 0 | 0 |
| 21 Feb | 115.68 | 11.55 | 0 | 1.27 | 0 | 0 | 0 |
| 20 Feb | 117.08 | 11.55 | 0 | 2.10 | 0 | 0 | 0 |
| 19 Feb | 114.92 | 11.55 | 0 | 0.78 | 0 | 0 | 0 |
| 18 Feb | 109.73 | 11.55 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 109.01 | 11.55 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 109.44 | 11.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 113.02 | 11.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 114.98 | 11.55 | 0 | 0.98 | 0 | 0 | 0 |
| 11 Feb | 110.61 | 11.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 114.85 | 11.55 | 0 | 0.78 | 0 | 0 | 0 |
| 7 Feb | 117.85 | 11.55 | 0 | 2.79 | 0 | 0 | 0 |
| 6 Feb | 119.37 | 0 | 0 | 3.68 | 0 | 0 | 0 |
| 5 Feb | 119.22 | 0 | 0 | 3.30 | 0 | 0 | 0 |
| 4 Feb | 113.88 | 0 | 0 | 0.32 | 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 116 expiring on 24APR2025
Delta for 116 PE is -0.39
Historical price for 116 PE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was 46.48, the open interest changed by 3 which increased total open position to 43
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 4.05, which was 1.55 higher than the previous day. The implied volatity was 50.00, the open interest changed by 10 which increased total open position to 37
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 2.5, which was -1.55 lower than the previous day. The implied volatity was 49.40, the open interest changed by 4 which increased total open position to 26
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 4, which was 1.95 higher than the previous day. The implied volatity was 55.75, the open interest changed by 2 which increased total open position to 24
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 2, which was 1 higher than the previous day. The implied volatity was 42.69, the open interest changed by 11 which increased total open position to 13
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 1, which was -3 lower than the previous day. The implied volatity was 49.61, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 4, which was -7.55 lower than the previous day. The implied volatity was 41.54, the open interest changed by 1 which increased total open position to 1
On 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 11.55, 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 11.55, 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 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 11.55, 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 11.55, 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 11.55, which was 0 lower than the previous day. The implied volatity was 2.09, 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 11.55, which was 0 lower than the previous day. The implied volatity was 1.27, 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 11.55, which was 0 lower than the previous day. The implied volatity was 2.10, 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 11.55, which was 0 lower than the previous day. The implied volatity was 0.78, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, which was 0 lower than the previous day. The implied volatity was 0.98, 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 11.55, 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 11.55, which was 0 lower than the previous day. The implied volatity was 0.78, 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 11.55, which was 0 lower than the previous day. The implied volatity was 2.79, 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 0, which was 0 lower than the previous day. The implied volatity was 3.68, 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 0, which was 0 lower than the previous day. The implied volatity was 3.30, 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 0.32, 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
