UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
17 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 126 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.07
Theta: -0.16
Gamma: 0.08
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 126.59 | 2.4 | -1.1 | 28.81 | 302 | -41 | 67 | |||
| 16 Apr | 127.26 | 3.6 | 2.15 | 35.85 | 586 | -4 | 108 | |||
| 15 Apr | 122.40 | 1.4 | 0.15 | 34.74 | 29 | -6 | 112 | |||
| 11 Apr | 117.83 | 1.25 | -0.2 | 42.88 | 44 | -4 | 118 | |||
| 9 Apr | 116.75 | 1.45 | -1.25 | 45.99 | 73 | 24 | 122 | |||
| 8 Apr | 120.84 | 2.7 | 0.4 | 43.18 | 82 | 21 | 98 | |||
| 7 Apr | 117.93 | 2.6 | -0.2 | 49.07 | 80 | -18 | 77 | |||
| 4 Apr | 122.11 | 2.75 | -5.95 | 34.58 | 201 | 28 | 91 | |||
|
|
||||||||||
| 3 Apr | 131.29 | 8.7 | 3.1 | 40.58 | 357 | -28 | 62 | |||
| 2 Apr | 127.31 | 5.85 | 1.7 | 36.42 | 177 | 47 | 90 | |||
| 1 Apr | 124.78 | 4.15 | -0.65 | 33.96 | 107 | 12 | 45 | |||
| 28 Mar | 126.18 | 4.8 | -0.2 | 31.72 | 94 | 17 | 33 | |||
| 27 Mar | 124.21 | 7.1 | 3.1 | 51.58 | 25 | 12 | 14 | |||
| 26 Mar | 120.21 | 4 | -1.2 | 44.91 | 3 | 1 | 1 | |||
| 25 Mar | 123.36 | 5.2 | 0 | 1.98 | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 5.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 122.52 | 5.2 | 0 | 1.96 | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 5.2 | 0 | 4.94 | 0 | 0 | 0 | |||
| 19 Mar | 119.68 | 5.2 | 0 | 4.32 | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 5.2 | 0 | 8.30 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 5.2 | 0 | 7.12 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 5.2 | 0 | 7.84 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 5.2 | 0 | 8.15 | 0 | 0 | 0 | |||
| 24 Feb | 117.30 | 5.2 | 0 | 4.62 | 0 | 0 | 0 | |||
| 20 Feb | 117.08 | 0 | 0 | 4.51 | 0 | 0 | 0 | |||
| 7 Feb | 117.85 | 0 | 0 | 3.26 | 0 | 0 | 0 | |||
| 6 Feb | 119.37 | 0 | 0 | 2.34 | 0 | 0 | 0 | |||
| 5 Feb | 119.22 | 0 | 0 | 2.69 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 126 expiring on 24APR2025
Delta for 126 CE is 0.57
Historical price for 126 CE is as follows
On 17 Apr UNIONBANK was trading at 126.59. The strike last trading price was 2.4, which was -1.1 lower than the previous day. The implied volatity was 28.81, the open interest changed by -41 which decreased total open position to 67
On 16 Apr UNIONBANK was trading at 127.26. The strike last trading price was 3.6, which was 2.15 higher than the previous day. The implied volatity was 35.85, the open interest changed by -4 which decreased total open position to 108
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 34.74, the open interest changed by -6 which decreased total open position to 112
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 42.88, the open interest changed by -4 which decreased total open position to 118
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 1.45, which was -1.25 lower than the previous day. The implied volatity was 45.99, the open interest changed by 24 which increased total open position to 122
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 2.7, which was 0.4 higher than the previous day. The implied volatity was 43.18, the open interest changed by 21 which increased total open position to 98
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 2.6, which was -0.2 lower than the previous day. The implied volatity was 49.07, the open interest changed by -18 which decreased total open position to 77
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 2.75, which was -5.95 lower than the previous day. The implied volatity was 34.58, the open interest changed by 28 which increased total open position to 91
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 8.7, which was 3.1 higher than the previous day. The implied volatity was 40.58, the open interest changed by -28 which decreased total open position to 62
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 5.85, which was 1.7 higher than the previous day. The implied volatity was 36.42, the open interest changed by 47 which increased total open position to 90
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was 33.96, the open interest changed by 12 which increased total open position to 45
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 31.72, the open interest changed by 17 which increased total open position to 33
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 7.1, which was 3.1 higher than the previous day. The implied volatity was 51.58, the open interest changed by 12 which increased total open position to 14
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 4, which was -1.2 lower than the previous day. The implied volatity was 44.91, 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 5.2, which was 0 lower than the previous day. The implied volatity was 1.98, 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 5.2, 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 5.2, which was 0 lower than the previous day. The implied volatity was 1.96, 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 5.2, which was 0 lower than the previous day. The implied volatity was 4.94, 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 5.2, 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 Mar UNIONBANK was trading at 113.60. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 8.30, 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 5.2, which was 0 lower than the previous day. The implied volatity was 7.12, 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 5.2, which was 0 lower than the previous day. The implied volatity was 7.84, 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 5.2, which was 0 lower than the previous day. The implied volatity was 8.15, 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 5.2, which was 0 lower than the previous day. The implied volatity was 4.62, 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 4.51, 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 3.26, 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 2.34, 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 2.69, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 24APR2025 126 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.07
Theta: -0.13
Gamma: 0.08
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 126.59 | 1.7 | -0.25 | 29.41 | 123 | -4 | 47 |
| 16 Apr | 127.26 | 1.85 | -4.35 | 34.82 | 205 | 1 | 52 |
| 15 Apr | 122.40 | 6.2 | -4.55 | 56.93 | 7 | 52 | 52 |
| 11 Apr | 117.83 | 10.7 | -0.05 | 0.00 | 0 | -3 | 0 |
| 9 Apr | 116.75 | 10.7 | 2.95 | 54.44 | 19 | -2 | 58 |
| 8 Apr | 120.84 | 7.55 | -1.65 | 51.01 | 46 | 13 | 61 |
| 7 Apr | 117.93 | 9.2 | 2.6 | 51.90 | 18 | 0 | 48 |
| 4 Apr | 122.11 | 6.45 | 3.85 | 42.51 | 190 | 11 | 51 |
| 3 Apr | 131.29 | 2.5 | -1.05 | 40.79 | 100 | 6 | 41 |
| 2 Apr | 127.31 | 3.45 | -1.2 | 36.97 | 78 | 14 | 33 |
| 1 Apr | 124.78 | 4.5 | 0.1 | 35.09 | 67 | -5 | 20 |
| 28 Mar | 126.18 | 4.4 | -13.65 | 35.62 | 85 | 25 | 25 |
| 27 Mar | 124.21 | 18.05 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 120.21 | 18.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 123.36 | 18.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 127.46 | 18.05 | 0 | 2.59 | 0 | 0 | 0 |
| 21 Mar | 122.52 | 18.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 119.19 | 18.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 119.68 | 18.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 113.60 | 18.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 18.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 114.18 | 18.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 18.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 117.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 117.08 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 117.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 119.37 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 119.22 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 126 expiring on 24APR2025
Delta for 126 PE is -0.43
Historical price for 126 PE is as follows
On 17 Apr UNIONBANK was trading at 126.59. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 29.41, the open interest changed by -4 which decreased total open position to 47
On 16 Apr UNIONBANK was trading at 127.26. The strike last trading price was 1.85, which was -4.35 lower than the previous day. The implied volatity was 34.82, the open interest changed by 1 which increased total open position to 52
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 6.2, which was -4.55 lower than the previous day. The implied volatity was 56.93, the open interest changed by 52 which increased total open position to 52
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 10.7, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 10.7, which was 2.95 higher than the previous day. The implied volatity was 54.44, 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 7.55, which was -1.65 lower than the previous day. The implied volatity was 51.01, the open interest changed by 13 which increased total open position to 61
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 9.2, which was 2.6 higher than the previous day. The implied volatity was 51.90, the open interest changed by 0 which decreased total open position to 48
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 6.45, which was 3.85 higher than the previous day. The implied volatity was 42.51, the open interest changed by 11 which increased total open position to 51
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 2.5, which was -1.05 lower than the previous day. The implied volatity was 40.79, the open interest changed by 6 which increased total open position to 41
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 3.45, which was -1.2 lower than the previous day. The implied volatity was 36.97, the open interest changed by 14 which increased total open position to 33
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 4.5, which was 0.1 higher than the previous day. The implied volatity was 35.09, the open interest changed by -5 which decreased total open position to 20
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 4.4, which was -13.65 lower than the previous day. The implied volatity was 35.62, the open interest changed by 25 which increased total open position to 25
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 18.05, 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 18.05, 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 18.05, 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 18.05, which was 0 lower than the previous day. The implied volatity was 2.59, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 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 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 -, 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
