UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
15 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 118 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.06
Theta: -0.14
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 122.40 | 5.7 | 1.8 | 35.13 | 168 | -21 | 85 | |||
| 11 Apr | 117.83 | 3.95 | -0.1 | 42.27 | 305 | 67 | 106 | |||
| 9 Apr | 116.75 | 4.15 | -2.1 | 47.08 | 108 | 10 | 40 | |||
| 8 Apr | 120.84 | 6.25 | 0.6 | 40.30 | 111 | -21 | 28 | |||
| 7 Apr | 117.93 | 5.95 | -0.8 | 50.06 | 169 | 25 | 46 | |||
| 4 Apr | 122.11 | 6.75 | -2.55 | 32.24 | 34 | 12 | 20 | |||
| 3 Apr | 131.29 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 127.31 | 9.3 | 0 | 0.00 | 0 | 6 | 0 | |||
| 1 Apr | 124.78 | 9.3 | -1 | 36.17 | 10 | 7 | 8 | |||
| 28 Mar | 126.18 | 10.3 | 4.3 | 34.57 | 1 | 0 | 1 | |||
| 27 Mar | 124.21 | 6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 120.21 | 6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 123.36 | 6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 122.52 | 6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 119.68 | 6 | -1.75 | 30.09 | 2 | 1 | 1 | |||
| 12 Mar | 113.60 | 7.75 | 0 | 2.66 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 7.75 | 0 | 1.27 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 7.75 | 0 | 2.22 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 7.75 | 0 | 2.83 | 0 | 0 | 0 | |||
| 24 Feb | 117.30 | 7.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 115.68 | 7.75 | 0 | 0.38 | 0 | 0 | 0 | |||
| 20 Feb | 117.08 | 7.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 114.92 | 7.75 | 0 | 0.79 | 0 | 0 | 0 | |||
| 18 Feb | 109.73 | 7.75 | 0 | 4.14 | 0 | 0 | 0 | |||
| 17 Feb | 109.01 | 7.75 | 0 | 4.68 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 109.44 | 7.75 | 0 | 4.35 | 0 | 0 | 0 | |||
| 13 Feb | 113.02 | 7.75 | 0 | 1.86 | 0 | 0 | 0 | |||
| 12 Feb | 114.98 | 7.75 | 0 | 0.51 | 0 | 0 | 0 | |||
| 11 Feb | 110.61 | 7.75 | 0 | 3.36 | 0 | 0 | 0 | |||
| 10 Feb | 114.85 | 7.75 | 0 | 0.41 | 0 | 0 | 0 | |||
| 7 Feb | 117.85 | 7.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 119.37 | 7.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 119.22 | 7.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 113.88 | 7.75 | 0 | 1.13 | 0 | 0 | 0 | |||
| 3 Feb | 109.15 | 7.75 | 0 | 3.93 | 0 | 0 | 0 | |||
| 1 Feb | 112.44 | 7.75 | 0 | 0.00 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 118 expiring on 24APR2025
Delta for 118 CE is 0.77
Historical price for 118 CE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 5.7, which was 1.8 higher than the previous day. The implied volatity was 35.13, the open interest changed by -21 which decreased total open position to 85
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 3.95, which was -0.1 lower than the previous day. The implied volatity was 42.27, the open interest changed by 67 which increased total open position to 106
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 4.15, which was -2.1 lower than the previous day. The implied volatity was 47.08, the open interest changed by 10 which increased total open position to 40
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 6.25, which was 0.6 higher than the previous day. The implied volatity was 40.30, the open interest changed by -21 which decreased total open position to 28
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 5.95, which was -0.8 lower than the previous day. The implied volatity was 50.06, the open interest changed by 25 which increased total open position to 46
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 6.75, which was -2.55 lower than the previous day. The implied volatity was 32.24, the open interest changed by 12 which increased total open position to 20
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 9.3, 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 9.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 9.3, which was -1 lower than the previous day. The implied volatity was 36.17, the open interest changed by 7 which increased total open position to 8
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 10.3, which was 4.3 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 1
On 27 Mar UNIONBANK was trading at 124.21. 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 0 which decreased total open position to 0
On 26 Mar UNIONBANK was trading at 120.21. 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 0 which decreased total open position to 0
On 25 Mar UNIONBANK was trading at 123.36. 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 0 which decreased total open position to 0
On 24 Mar UNIONBANK was trading at 127.46. 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 0 which decreased total open position to 0
On 21 Mar UNIONBANK was trading at 122.52. 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 0 which decreased total open position to 0
On 20 Mar UNIONBANK was trading at 119.19. 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 1 which increased total open position to 0
On 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 6, which was -1.75 lower than the previous day. The implied volatity was 30.09, 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 7.75, which was 0 lower than the previous day. The implied volatity was 2.66, 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 7.75, 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 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 7.75, which was 0 lower than the previous day. The implied volatity was 2.22, 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 7.75, which was 0 lower than the previous day. The implied volatity was 2.83, 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 7.75, 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 7.75, which was 0 lower than the previous day. The implied volatity was 0.38, 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 7.75, 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 7.75, which was 0 lower than the previous day. The implied volatity was 0.79, 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 7.75, which was 0 lower than the previous day. The implied volatity was 4.14, 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 7.75, which was 0 lower than the previous day. The implied volatity was 4.68, 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 7.75, which was 0 lower than the previous day. The implied volatity was 4.35, 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 7.75, which was 0 lower than the previous day. The implied volatity was 1.86, 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 7.75, which was 0 lower than the previous day. The implied volatity was 0.51, 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 7.75, which was 0 lower than the previous day. The implied volatity was 3.36, 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 7.75, which was 0 lower than the previous day. The implied volatity was 0.41, 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 7.75, 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 7.75, 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 7.75, 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 7.75, which was 0 lower than the previous day. The implied volatity was 1.13, 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 7.75, which was 0 lower than the previous day. The implied volatity was 3.93, 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 7.75, 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
| UNIONBANK 24APR2025 118 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.06
Theta: -0.12
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 122.40 | 1.1 | -2.9 | 38.35 | 130 | -6 | 104 |
| 11 Apr | 117.83 | 4 | -1.15 | 47.35 | 253 | 3 | 110 |
| 9 Apr | 116.75 | 5.15 | 1.9 | 50.93 | 220 | 25 | 109 |
| 8 Apr | 120.84 | 3.25 | -1.9 | 49.64 | 165 | -5 | 85 |
| 7 Apr | 117.93 | 4.6 | 1.9 | 52.82 | 217 | 41 | 89 |
| 4 Apr | 122.11 | 2.55 | 1.45 | 41.81 | 294 | -2 | 48 |
| 3 Apr | 131.29 | 1.1 | -0.3 | 46.45 | 101 | 25 | 48 |
| 2 Apr | 127.31 | 1.35 | -0.2 | 40.82 | 30 | -6 | 24 |
| 1 Apr | 124.78 | 1.55 | -0.25 | 36.08 | 34 | 8 | 30 |
| 28 Mar | 126.18 | 1.8 | -0.35 | 38.26 | 10 | 5 | 22 |
| 27 Mar | 124.21 | 2.25 | -0.45 | 39.57 | 28 | 6 | 18 |
| 26 Mar | 120.21 | 2.7 | 0.15 | 30.00 | 8 | 3 | 13 |
| 25 Mar | 123.36 | 2.55 | -10.2 | 36.63 | 12 | 10 | 10 |
| 24 Mar | 127.46 | 12.75 | 0 | 9.22 | 0 | 0 | 0 |
| 21 Mar | 122.52 | 12.75 | 0 | 4.96 | 0 | 0 | 0 |
| 20 Mar | 119.19 | 12.75 | 0 | 2.15 | 0 | 0 | 0 |
| 19 Mar | 119.68 | 12.75 | 0 | 2.55 | 0 | 0 | 0 |
| 12 Mar | 113.60 | 12.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 12.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 114.18 | 12.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 12.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 117.30 | 12.75 | 0 | 1.02 | 0 | 0 | 0 |
| 21 Feb | 115.68 | 12.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 117.08 | 12.75 | 0 | 0.80 | 0 | 0 | 0 |
| 19 Feb | 114.92 | 12.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 109.73 | 12.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 109.01 | 12.75 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 109.44 | 12.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 113.02 | 12.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 114.98 | 12.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 110.61 | 12.75 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 114.85 | 12.75 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 117.85 | 12.75 | 0 | 1.60 | 0 | 0 | 0 |
| 6 Feb | 119.37 | 12.75 | 0 | 2.38 | 0 | 0 | 0 |
| 5 Feb | 119.22 | 0 | 0 | 2.09 | 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 118 expiring on 24APR2025
Delta for 118 PE is -0.24
Historical price for 118 PE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 1.1, which was -2.9 lower than the previous day. The implied volatity was 38.35, the open interest changed by -6 which decreased total open position to 104
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was 47.35, the open interest changed by 3 which increased total open position to 110
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 5.15, which was 1.9 higher than the previous day. The implied volatity was 50.93, the open interest changed by 25 which increased total open position to 109
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 3.25, which was -1.9 lower than the previous day. The implied volatity was 49.64, the open interest changed by -5 which decreased total open position to 85
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 4.6, which was 1.9 higher than the previous day. The implied volatity was 52.82, the open interest changed by 41 which increased total open position to 89
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 2.55, which was 1.45 higher than the previous day. The implied volatity was 41.81, the open interest changed by -2 which decreased total open position to 48
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 46.45, the open interest changed by 25 which increased total open position to 48
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 40.82, the open interest changed by -6 which decreased total open position to 24
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 36.08, the open interest changed by 8 which increased total open position to 30
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 38.26, the open interest changed by 5 which increased total open position to 22
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 39.57, the open interest changed by 6 which increased total open position to 18
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was 30.00, the open interest changed by 3 which increased total open position to 13
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 2.55, which was -10.2 lower than the previous day. The implied volatity was 36.63, the open interest changed by 10 which increased total open position to 10
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was 9.22, 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 12.75, which was 0 lower than the previous day. The implied volatity was 4.96, 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 12.75, which was 0 lower than the previous day. The implied volatity was 2.15, 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 12.75, which was 0 lower than the previous day. The implied volatity was 2.55, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, which was 0 lower than the previous day. The implied volatity was 1.02, 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 12.75, 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 12.75, which was 0 lower than the previous day. The implied volatity was 0.80, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, which was 0 lower than the previous day. The implied volatity was 1.60, 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 12.75, 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 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 2.09, 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
