UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
11 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 122 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.08
Theta: -0.15
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 117.83 | 2.3 | -0.1 | 42.47 | 67 | -3 | 55 | |||
| 9 Apr | 116.75 | 2.4 | -1.75 | 44.87 | 53 | 3 | 59 | |||
| 8 Apr | 120.84 | 4.25 | 0.75 | 42.44 | 170 | -9 | 56 | |||
| 7 Apr | 117.93 | 3.55 | -0.85 | 44.75 | 128 | 6 | 64 | |||
| 4 Apr | 122.11 | 4.45 | -7.2 | 33.73 | 164 | 39 | 61 | |||
| 3 Apr | 131.29 | 11.8 | 3.6 | 42.86 | 25 | -8 | 22 | |||
| 2 Apr | 127.31 | 8.2 | 1.7 | 34.62 | 47 | 11 | 29 | |||
| 1 Apr | 124.78 | 6.5 | -0.5 | 35.38 | 9 | -2 | 16 | |||
| 28 Mar | 126.18 | 7.15 | 1.4 | 31.79 | 29 | 7 | 18 | |||
|
|
||||||||||
| 27 Mar | 124.21 | 5.75 | 1.75 | 25.25 | 41 | 4 | 11 | |||
| 26 Mar | 120.21 | 4 | -2.4 | 33.21 | 11 | 4 | 4 | |||
| 25 Mar | 123.36 | 6.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 6.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 122.52 | 6.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 6.4 | 0 | 1.66 | 0 | 0 | 0 | |||
| 19 Mar | 119.68 | 6.4 | 0 | 1.17 | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 6.4 | 0 | 5.63 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 6.4 | 0 | 4.26 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 6.4 | 0 | 5.23 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 6.4 | 0 | 5.68 | 0 | 0 | 0 | |||
| 24 Feb | 117.30 | 6.4 | 0 | 2.11 | 0 | 0 | 0 | |||
| 21 Feb | 115.68 | 6.4 | 0 | 2.76 | 0 | 0 | 0 | |||
| 20 Feb | 117.08 | 6.4 | 0 | 1.94 | 0 | 0 | 0 | |||
| 19 Feb | 114.92 | 0 | 0 | 3.34 | 0 | 0 | 0 | |||
| 13 Feb | 113.02 | 0 | 0 | 4.32 | 0 | 0 | 0 | |||
| 12 Feb | 114.98 | 0 | 0 | 2.98 | 0 | 0 | 0 | |||
| 10 Feb | 114.85 | 0 | 0 | 2.86 | 0 | 0 | 0 | |||
| 7 Feb | 117.85 | 0 | 0 | 1.03 | 0 | 0 | 0 | |||
| 6 Feb | 119.37 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 119.22 | 0 | 0 | 0.40 | 0 | 0 | 0 | |||
| 4 Feb | 113.88 | 0 | 0 | 3.37 | 0 | 0 | 0 | |||
| 1 Feb | 112.44 | 0 | 0 | 3.70 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 122 expiring on 24APR2025
Delta for 122 CE is 0.37
Historical price for 122 CE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 2.3, which was -0.1 lower than the previous day. The implied volatity was 42.47, the open interest changed by -3 which decreased total open position to 55
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 2.4, which was -1.75 lower than the previous day. The implied volatity was 44.87, the open interest changed by 3 which increased total open position to 59
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 42.44, the open interest changed by -9 which decreased total open position to 56
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 3.55, which was -0.85 lower than the previous day. The implied volatity was 44.75, the open interest changed by 6 which increased total open position to 64
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 4.45, which was -7.2 lower than the previous day. The implied volatity was 33.73, the open interest changed by 39 which increased total open position to 61
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 11.8, which was 3.6 higher than the previous day. The implied volatity was 42.86, the open interest changed by -8 which decreased total open position to 22
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 8.2, which was 1.7 higher than the previous day. The implied volatity was 34.62, the open interest changed by 11 which increased total open position to 29
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 35.38, the open interest changed by -2 which decreased total open position to 16
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 7.15, which was 1.4 higher than the previous day. The implied volatity was 31.79, the open interest changed by 7 which increased total open position to 18
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 5.75, which was 1.75 higher than the previous day. The implied volatity was 25.25, the open interest changed by 4 which increased total open position to 11
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 4, which was -2.4 lower than the previous day. The implied volatity was 33.21, the open interest changed by 4 which increased total open position to 4
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 6.4, 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 6.4, 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 6.4, 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 6.4, which was 0 lower than the previous day. The implied volatity was 1.66, 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 6.4, which was 0 lower than the previous day. The implied volatity was 1.17, 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 6.4, which was 0 lower than the previous day. The implied volatity was 5.63, 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 6.4, which was 0 lower than the previous day. The implied volatity was 4.26, 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 6.4, which was 0 lower than the previous day. The implied volatity was 5.23, 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 6.4, which was 0 lower than the previous day. The implied volatity was 5.68, 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 6.4, 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 21 Feb UNIONBANK was trading at 115.68. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 2.76, 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 6.4, which was 0 lower than the previous day. The implied volatity was 1.94, 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 0, which was 0 lower than the previous day. The implied volatity was 3.34, 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 4.32, 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 0, which was 0 lower than the previous day. The implied volatity was 2.98, 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 0, which was 0 lower than the previous day. The implied volatity was 2.86, 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 0, which was 0 lower than the previous day. The implied volatity was 1.03, 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 -, 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 0.40, 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 3.37, 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 3.70, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 24APR2025 122 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.08
Theta: -0.13
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 117.83 | 6.2 | -1.15 | 46.19 | 54 | 7 | 64 |
| 9 Apr | 116.75 | 7.35 | 2.15 | 48.60 | 19 | -2 | 58 |
| 8 Apr | 120.84 | 5.1 | -1.95 | 49.78 | 93 | -3 | 56 |
| 7 Apr | 117.93 | 6.9 | 2.65 | 54.56 | 82 | -7 | 61 |
| 4 Apr | 122.11 | 4.25 | 2.6 | 42.27 | 397 | 23 | 70 |
| 3 Apr | 131.29 | 1.65 | -0.55 | 43.42 | 106 | -6 | 47 |
| 2 Apr | 127.31 | 2.15 | -0.7 | 38.43 | 87 | 7 | 52 |
| 1 Apr | 124.78 | 2.8 | 0.05 | 35.95 | 74 | 15 | 44 |
| 28 Mar | 126.18 | 2.8 | -0.4 | 36.29 | 77 | 7 | 29 |
| 27 Mar | 124.21 | 3 | -2.3 | 34.64 | 37 | 22 | 23 |
| 26 Mar | 120.21 | 5.3 | -10 | 35.18 | 2 | 1 | 1 |
| 25 Mar | 123.36 | 15.3 | 0 | 2.08 | 0 | 0 | 0 |
| 24 Mar | 127.46 | 15.3 | 0 | 6.03 | 0 | 0 | 0 |
| 21 Mar | 122.52 | 15.3 | 0 | 1.94 | 0 | 0 | 0 |
| 20 Mar | 119.19 | 15.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 119.68 | 15.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 113.60 | 15.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 15.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 114.18 | 15.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 15.3 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 117.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 115.68 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 117.08 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 114.92 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 113.02 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 114.98 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 114.85 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 117.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 119.37 | 0 | 0 | 0.05 | 0 | 0 | 0 |
| 5 Feb | 119.22 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 113.88 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 112.44 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 122 expiring on 24APR2025
Delta for 122 PE is -0.62
Historical price for 122 PE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 6.2, which was -1.15 lower than the previous day. The implied volatity was 46.19, the open interest changed by 7 which increased total open position to 64
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 7.35, which was 2.15 higher than the previous day. The implied volatity was 48.60, the open interest changed by -2 which decreased total open position to 58
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 5.1, which was -1.95 lower than the previous day. The implied volatity was 49.78, the open interest changed by -3 which decreased total open position to 56
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 6.9, which was 2.65 higher than the previous day. The implied volatity was 54.56, the open interest changed by -7 which decreased total open position to 61
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 4.25, which was 2.6 higher than the previous day. The implied volatity was 42.27, the open interest changed by 23 which increased total open position to 70
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 43.42, the open interest changed by -6 which decreased total open position to 47
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 38.43, the open interest changed by 7 which increased total open position to 52
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 35.95, the open interest changed by 15 which increased total open position to 44
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was 36.29, the open interest changed by 7 which increased total open position to 29
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 3, which was -2.3 lower than the previous day. The implied volatity was 34.64, the open interest changed by 22 which increased total open position to 23
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 5.3, which was -10 lower than the previous day. The implied volatity was 35.18, the open interest changed by 1 which increased total open position to 1
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 2.08, 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 15.3, which was 0 lower than the previous day. The implied volatity was 6.03, 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 15.3, which was 0 lower than the previous day. The implied volatity was 1.94, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 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 21 Feb UNIONBANK was trading at 115.68. 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 20 Feb UNIONBANK was trading at 117.08. 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 19 Feb UNIONBANK was trading at 114.92. 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 12 Feb UNIONBANK was trading at 114.98. 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 10 Feb UNIONBANK was trading at 114.85. 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 7 Feb UNIONBANK was trading at 117.85. 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 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 0.05, 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 -, 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 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
