UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
15 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 123 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 0.08
Theta: -0.17
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 122.40 | 2.7 | 0.7 | 36.43 | 134 | -3 | 95 | |||
| 11 Apr | 117.83 | 2 | -0.2 | 42.72 | 42 | -14 | 98 | |||
| 9 Apr | 116.75 | 2.1 | -1.65 | 44.89 | 83 | 0 | 111 | |||
|
|
||||||||||
| 8 Apr | 120.84 | 3.95 | 0.6 | 44.01 | 163 | 12 | 110 | |||
| 7 Apr | 117.93 | 3.55 | -0.4 | 48.59 | 93 | 14 | 99 | |||
| 4 Apr | 122.11 | 4 | -7 | 34.24 | 133 | 42 | 84 | |||
| 3 Apr | 131.29 | 11.05 | 3.35 | 42.88 | 48 | -10 | 44 | |||
| 2 Apr | 127.31 | 7.8 | 2.55 | 37.33 | 71 | 17 | 58 | |||
| 1 Apr | 124.78 | 5.25 | -1.2 | 29.89 | 2 | 0 | 43 | |||
| 28 Mar | 126.18 | 6.45 | -0.3 | 31.31 | 43 | -2 | 43 | |||
| 27 Mar | 124.21 | 8.3 | 4.75 | 49.33 | 115 | 32 | 36 | |||
| 26 Mar | 120.21 | 3.55 | -2.25 | 31.32 | 4 | 2 | 2 | |||
| 25 Mar | 123.36 | 5.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 5.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 122.52 | 5.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 5.8 | 0 | 2.35 | 0 | 0 | 0 | |||
| 19 Mar | 119.68 | 5.8 | 0 | 1.90 | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 5.8 | 0 | 6.31 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 5.8 | 0 | 5.03 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 5.8 | 0 | 5.90 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 5.8 | 0 | 6.32 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 123 expiring on 24APR2025
Delta for 123 CE is 0.50
Historical price for 123 CE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 36.43, the open interest changed by -3 which decreased total open position to 95
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 42.72, the open interest changed by -14 which decreased total open position to 98
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 2.1, which was -1.65 lower than the previous day. The implied volatity was 44.89, the open interest changed by 0 which decreased total open position to 111
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 3.95, which was 0.6 higher than the previous day. The implied volatity was 44.01, the open interest changed by 12 which increased total open position to 110
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 3.55, which was -0.4 lower than the previous day. The implied volatity was 48.59, the open interest changed by 14 which increased total open position to 99
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 4, which was -7 lower than the previous day. The implied volatity was 34.24, the open interest changed by 42 which increased total open position to 84
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 11.05, which was 3.35 higher than the previous day. The implied volatity was 42.88, the open interest changed by -10 which decreased total open position to 44
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 7.8, which was 2.55 higher than the previous day. The implied volatity was 37.33, the open interest changed by 17 which increased total open position to 58
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 5.25, which was -1.2 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 43
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 6.45, which was -0.3 lower than the previous day. The implied volatity was 31.31, the open interest changed by -2 which decreased total open position to 43
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 8.3, which was 4.75 higher than the previous day. The implied volatity was 49.33, the open interest changed by 32 which increased total open position to 36
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 3.55, which was -2.25 lower than the previous day. The implied volatity was 31.32, the open interest changed by 2 which increased total open position to 2
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 5.8, 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 5.8, 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 5.8, 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 5.8, which was 0 lower than the previous day. The implied volatity was 2.35, 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 5.8, which was 0 lower than the previous day. The implied volatity was 1.90, 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 5.8, which was 0 lower than the previous day. The implied volatity was 6.31, 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 5.8, which was 0 lower than the previous day. The implied volatity was 5.03, 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 5.8, which was 0 lower than the previous day. The implied volatity was 5.90, 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 5.8, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 24APR2025 123 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.08
Theta: -0.14
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 122.40 | 2.95 | -4.15 | 37.12 | 67 | 13 | 44 |
| 11 Apr | 117.83 | 7.1 | -1.05 | 49.03 | 2 | 0 | 31 |
| 9 Apr | 116.75 | 8.2 | 2.25 | 50.52 | 13 | -1 | 32 |
| 8 Apr | 120.84 | 5.95 | -3.6 | 52.87 | 53 | -1 | 33 |
| 7 Apr | 117.93 | 9.55 | 4.75 | 74.74 | 18 | -11 | 34 |
| 4 Apr | 122.11 | 4.75 | 2.9 | 42.31 | 352 | 4 | 44 |
| 3 Apr | 131.29 | 1.8 | -0.75 | 42.41 | 68 | -3 | 40 |
| 2 Apr | 127.31 | 2.4 | -0.75 | 37.78 | 74 | 4 | 39 |
| 1 Apr | 124.78 | 3.2 | 0.1 | 35.96 | 56 | 14 | 35 |
| 28 Mar | 126.18 | 3.15 | -0.65 | 36.09 | 52 | 9 | 21 |
| 27 Mar | 124.21 | 3.5 | -1.5 | 35.39 | 16 | 2 | 3 |
| 26 Mar | 120.21 | 5 | -7.35 | 28.69 | 1 | 0 | 0 |
| 25 Mar | 123.36 | 12.35 | 0 | 1.26 | 0 | 0 | 0 |
| 24 Mar | 127.46 | 12.35 | 0 | 5.20 | 0 | 0 | 0 |
| 21 Mar | 122.52 | 12.35 | 0 | 0.91 | 0 | 0 | 0 |
| 20 Mar | 119.19 | 12.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 119.68 | 12.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 113.60 | 12.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 12.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 114.18 | 12.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 12.35 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 123 expiring on 24APR2025
Delta for 123 PE is -0.50
Historical price for 123 PE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 2.95, which was -4.15 lower than the previous day. The implied volatity was 37.12, the open interest changed by 13 which increased total open position to 44
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 7.1, which was -1.05 lower than the previous day. The implied volatity was 49.03, the open interest changed by 0 which decreased total open position to 31
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 8.2, which was 2.25 higher than the previous day. The implied volatity was 50.52, the open interest changed by -1 which decreased total open position to 32
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 5.95, which was -3.6 lower than the previous day. The implied volatity was 52.87, the open interest changed by -1 which decreased total open position to 33
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 9.55, which was 4.75 higher than the previous day. The implied volatity was 74.74, the open interest changed by -11 which decreased total open position to 34
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 4.75, which was 2.9 higher than the previous day. The implied volatity was 42.31, the open interest changed by 4 which increased total open position to 44
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 1.8, which was -0.75 lower than the previous day. The implied volatity was 42.41, the open interest changed by -3 which decreased total open position to 40
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was 37.78, the open interest changed by 4 which increased total open position to 39
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 35.96, the open interest changed by 14 which increased total open position to 35
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was 36.09, the open interest changed by 9 which increased total open position to 21
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was 35.39, the open interest changed by 2 which increased total open position to 3
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 5, which was -7.35 lower than the previous day. The implied volatity was 28.69, 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 12.35, which was 0 lower than the previous day. The implied volatity was 1.26, 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 12.35, which was 0 lower than the previous day. The implied volatity was 5.20, 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 12.35, which was 0 lower than the previous day. The implied volatity was 0.91, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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 12.35, 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
