UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
17 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.07
Theta: -0.16
Gamma: 0.07
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 126.59 | 3 | -1.1 | 28.99 | 926 | -5 | 360 | |||
| 16 Apr | 127.26 | 4.05 | 2.3 | 33.42 | 2,773 | -287 | 384 | |||
| 15 Apr | 122.40 | 1.75 | 0.3 | 34.95 | 665 | 2 | 671 | |||
| 11 Apr | 117.83 | 1.4 | -0.4 | 41.87 | 548 | -9 | 669 | |||
| 9 Apr | 116.75 | 1.9 | -1.1 | 48.90 | 875 | 112 | 644 | |||
| 8 Apr | 120.84 | 3.1 | 0.45 | 43.63 | 901 | 61 | 536 | |||
| 7 Apr | 117.93 | 2.9 | -0.25 | 49.01 | 1,271 | 14 | 490 | |||
| 4 Apr | 122.11 | 3.2 | -6.05 | 35.10 | 1,377 | 285 | 472 | |||
| 3 Apr | 131.29 | 9.5 | 3.2 | 41.70 | 459 | -76 | 190 | |||
| 2 Apr | 127.31 | 6.6 | 1.95 | 37.84 | 518 | -15 | 263 | |||
|
|
||||||||||
| 1 Apr | 124.78 | 4.7 | -0.6 | 34.44 | 511 | 28 | 282 | |||
| 28 Mar | 126.18 | 5.3 | 0.15 | 31.49 | 440 | -92 | 254 | |||
| 27 Mar | 124.21 | 5.45 | 2.75 | 36.05 | 1,078 | 53 | 365 | |||
| 26 Mar | 120.21 | 2.65 | -2.15 | 31.83 | 399 | 137 | 312 | |||
| 25 Mar | 123.36 | 4.7 | -2.25 | 36.13 | 305 | 84 | 175 | |||
| 24 Mar | 127.46 | 7.25 | 3.3 | 34.94 | 346 | 29 | 97 | |||
| 21 Mar | 122.52 | 3.9 | 0.95 | 30.44 | 148 | 43 | 68 | |||
| 20 Mar | 119.19 | 2.95 | -0.4 | 32.75 | 15 | 5 | 26 | |||
| 19 Mar | 119.68 | 3.5 | 1.5 | 34.70 | 26 | 19 | 20 | |||
| 12 Mar | 113.60 | 5.15 | 0 | 7.66 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 5.15 | 0 | 6.42 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 5.15 | 0 | 7.19 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 5.15 | 0 | 0.00 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 125 expiring on 24APR2025
Delta for 125 CE is 0.64
Historical price for 125 CE is as follows
On 17 Apr UNIONBANK was trading at 126.59. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was 28.99, the open interest changed by -5 which decreased total open position to 360
On 16 Apr UNIONBANK was trading at 127.26. The strike last trading price was 4.05, which was 2.3 higher than the previous day. The implied volatity was 33.42, the open interest changed by -287 which decreased total open position to 384
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 1.75, which was 0.3 higher than the previous day. The implied volatity was 34.95, the open interest changed by 2 which increased total open position to 671
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 41.87, the open interest changed by -9 which decreased total open position to 669
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 48.90, the open interest changed by 112 which increased total open position to 644
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 3.1, which was 0.45 higher than the previous day. The implied volatity was 43.63, the open interest changed by 61 which increased total open position to 536
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 49.01, the open interest changed by 14 which increased total open position to 490
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 3.2, which was -6.05 lower than the previous day. The implied volatity was 35.10, the open interest changed by 285 which increased total open position to 472
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 9.5, which was 3.2 higher than the previous day. The implied volatity was 41.70, the open interest changed by -76 which decreased total open position to 190
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 6.6, which was 1.95 higher than the previous day. The implied volatity was 37.84, the open interest changed by -15 which decreased total open position to 263
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 4.7, which was -0.6 lower than the previous day. The implied volatity was 34.44, the open interest changed by 28 which increased total open position to 282
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 5.3, which was 0.15 higher than the previous day. The implied volatity was 31.49, the open interest changed by -92 which decreased total open position to 254
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 5.45, which was 2.75 higher than the previous day. The implied volatity was 36.05, the open interest changed by 53 which increased total open position to 365
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 2.65, which was -2.15 lower than the previous day. The implied volatity was 31.83, the open interest changed by 137 which increased total open position to 312
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 4.7, which was -2.25 lower than the previous day. The implied volatity was 36.13, the open interest changed by 84 which increased total open position to 175
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 7.25, which was 3.3 higher than the previous day. The implied volatity was 34.94, the open interest changed by 29 which increased total open position to 97
On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 3.9, which was 0.95 higher than the previous day. The implied volatity was 30.44, the open interest changed by 43 which increased total open position to 68
On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 32.75, the open interest changed by 5 which increased total open position to 26
On 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 3.5, which was 1.5 higher than the previous day. The implied volatity was 34.70, the open interest changed by 19 which increased total open position to 20
On 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 7.66, 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 5.15, which was 0 lower than the previous day. The implied volatity was 6.42, 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 5.15, which was 0 lower than the previous day. The implied volatity was 7.19, 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 5.15, 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 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.07
Theta: -0.12
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 126.59 | 1.25 | -0.25 | 28.83 | 444 | -1 | 651 |
| 16 Apr | 127.26 | 1.45 | -2.7 | 34.50 | 1,042 | 396 | 651 |
| 15 Apr | 122.40 | 4.2 | -4.3 | 38.45 | 178 | 51 | 254 |
| 11 Apr | 117.83 | 8.55 | -1.3 | 49.56 | 385 | -234 | 203 |
| 9 Apr | 116.75 | 9.85 | 2.9 | 53.14 | 16 | 3 | 438 |
| 8 Apr | 120.84 | 6.7 | -2.65 | 48.75 | 69 | -1 | 436 |
| 7 Apr | 117.93 | 8.95 | 2.7 | 56.34 | 241 | -35 | 436 |
| 4 Apr | 122.11 | 6 | 3.65 | 43.75 | 1,655 | 202 | 471 |
| 3 Apr | 131.29 | 2.25 | -0.95 | 41.39 | 758 | 4 | 269 |
| 2 Apr | 127.31 | 3.05 | -1.1 | 37.08 | 423 | 19 | 256 |
| 1 Apr | 124.78 | 4.1 | 0.15 | 35.93 | 352 | -2 | 237 |
| 28 Mar | 126.18 | 4 | -0.6 | 36.14 | 752 | -16 | 239 |
| 27 Mar | 124.21 | 4.25 | -2.7 | 34.26 | 531 | 180 | 253 |
| 26 Mar | 120.21 | 6.95 | 1.15 | 34.08 | 53 | 17 | 72 |
| 25 Mar | 123.36 | 5.75 | 2.25 | 37.71 | 108 | 32 | 55 |
| 24 Mar | 127.46 | 3.35 | -10.3 | 34.42 | 33 | 23 | 23 |
| 21 Mar | 122.52 | 13.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 119.19 | 13.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 119.68 | 13.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 113.60 | 13.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 13.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 114.18 | 13.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 13.65 | 0 | 0.00 | 0 | 0 | 0 |
For Union Bank Of India - strike price 125 expiring on 24APR2025
Delta for 125 PE is -0.36
Historical price for 125 PE is as follows
On 17 Apr UNIONBANK was trading at 126.59. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 28.83, the open interest changed by -1 which decreased total open position to 651
On 16 Apr UNIONBANK was trading at 127.26. The strike last trading price was 1.45, which was -2.7 lower than the previous day. The implied volatity was 34.50, the open interest changed by 396 which increased total open position to 651
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 4.2, which was -4.3 lower than the previous day. The implied volatity was 38.45, the open interest changed by 51 which increased total open position to 254
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 8.55, which was -1.3 lower than the previous day. The implied volatity was 49.56, the open interest changed by -234 which decreased total open position to 203
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 9.85, which was 2.9 higher than the previous day. The implied volatity was 53.14, the open interest changed by 3 which increased total open position to 438
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 6.7, which was -2.65 lower than the previous day. The implied volatity was 48.75, the open interest changed by -1 which decreased total open position to 436
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 8.95, which was 2.7 higher than the previous day. The implied volatity was 56.34, the open interest changed by -35 which decreased total open position to 436
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 6, which was 3.65 higher than the previous day. The implied volatity was 43.75, the open interest changed by 202 which increased total open position to 471
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 2.25, which was -0.95 lower than the previous day. The implied volatity was 41.39, the open interest changed by 4 which increased total open position to 269
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 3.05, which was -1.1 lower than the previous day. The implied volatity was 37.08, the open interest changed by 19 which increased total open position to 256
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 4.1, which was 0.15 higher than the previous day. The implied volatity was 35.93, the open interest changed by -2 which decreased total open position to 237
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was 36.14, the open interest changed by -16 which decreased total open position to 239
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 4.25, which was -2.7 lower than the previous day. The implied volatity was 34.26, the open interest changed by 180 which increased total open position to 253
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 6.95, which was 1.15 higher than the previous day. The implied volatity was 34.08, the open interest changed by 17 which increased total open position to 72
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 5.75, which was 2.25 higher than the previous day. The implied volatity was 37.71, the open interest changed by 32 which increased total open position to 55
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 3.35, which was -10.3 lower than the previous day. The implied volatity was 34.42, the open interest changed by 23 which increased total open position to 23
On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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
