UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
11 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 127 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.06
Theta: -0.11
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 117.83 | 1.05 | -0.25 | 42.80 | 12 | 0 | 99 | |||
|
|
||||||||||
| 9 Apr | 116.75 | 1.25 | -1.2 | 45.94 | 43 | 11 | 99 | |||
| 8 Apr | 120.84 | 2.5 | 0.35 | 44.50 | 58 | 0 | 91 | |||
| 7 Apr | 117.93 | 2.15 | -0.4 | 47.16 | 52 | 12 | 92 | |||
| 4 Apr | 122.11 | 2.45 | -5.3 | 35.07 | 274 | 37 | 79 | |||
| 3 Apr | 131.29 | 8.05 | 2.9 | 40.62 | 150 | -35 | 43 | |||
| 2 Apr | 127.31 | 5.3 | 1.5 | 36.40 | 140 | 24 | 86 | |||
| 1 Apr | 124.78 | 3.8 | -0.5 | 34.80 | 63 | 2 | 63 | |||
| 28 Mar | 126.18 | 4.2 | 0.05 | 30.96 | 221 | 50 | 61 | |||
| 27 Mar | 124.21 | 4.2 | 2.05 | 33.88 | 26 | 9 | 9 | |||
| 26 Mar | 120.21 | 2.15 | -2.4 | 32.77 | 2 | 1 | 1 | |||
| 25 Mar | 123.36 | 4.55 | 0 | 2.65 | 0 | 0 | 0 | |||
| 24 Mar | 127.46 | 4.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 122.52 | 4.55 | 0 | 2.81 | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 4.55 | 0 | 5.60 | 0 | 0 | 0 | |||
| 19 Mar | 119.68 | 4.55 | 0 | 5.13 | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 4.55 | 0 | 8.92 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 4.55 | 0 | 7.72 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 4.55 | 0 | 8.45 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 4.55 | 0 | 0.00 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 127 expiring on 24APR2025
Delta for 127 CE is 0.20
Historical price for 127 CE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 42.80, the open interest changed by 0 which decreased total open position to 99
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 1.25, which was -1.2 lower than the previous day. The implied volatity was 45.94, the open interest changed by 11 which increased total open position to 99
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 44.50, the open interest changed by 0 which decreased total open position to 91
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 2.15, which was -0.4 lower than the previous day. The implied volatity was 47.16, the open interest changed by 12 which increased total open position to 92
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 2.45, which was -5.3 lower than the previous day. The implied volatity was 35.07, the open interest changed by 37 which increased total open position to 79
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 8.05, which was 2.9 higher than the previous day. The implied volatity was 40.62, the open interest changed by -35 which decreased total open position to 43
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 5.3, which was 1.5 higher than the previous day. The implied volatity was 36.40, the open interest changed by 24 which increased total open position to 86
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 3.8, which was -0.5 lower than the previous day. The implied volatity was 34.80, the open interest changed by 2 which increased total open position to 63
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was 30.96, the open interest changed by 50 which increased total open position to 61
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 4.2, which was 2.05 higher than the previous day. The implied volatity was 33.88, the open interest changed by 9 which increased total open position to 9
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 2.15, which was -2.4 lower than the previous day. The implied volatity was 32.77, 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 4.55, which was 0 lower than the previous day. The implied volatity was 2.65, 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 4.55, 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 4.55, which was 0 lower than the previous day. The implied volatity was 2.81, 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 4.55, which was 0 lower than the previous day. The implied volatity was 5.60, 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 4.55, which was 0 lower than the previous day. The implied volatity was 5.13, 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 4.55, which was 0 lower than the previous day. The implied volatity was 8.92, 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 4.55, which was 0 lower than the previous day. The implied volatity was 7.72, 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 4.55, which was 0 lower than the previous day. The implied volatity was 8.45, 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 4.55, 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 127 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.07
Theta: -0.12
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 117.83 | 10.25 | -1 | 52.15 | 5 | -3 | 65 |
| 9 Apr | 116.75 | 11.15 | 2.65 | 50.20 | 33 | 2 | 69 |
| 8 Apr | 120.84 | 8.5 | -2.85 | 54.10 | 33 | -8 | 67 |
| 7 Apr | 117.93 | 11.35 | 3.95 | 67.17 | 9 | -2 | 75 |
| 4 Apr | 122.11 | 7.15 | 4.35 | 43.22 | 266 | 4 | 77 |
| 3 Apr | 131.29 | 2.8 | -1.2 | 40.43 | 171 | 20 | 80 |
| 2 Apr | 127.31 | 3.85 | -1.35 | 36.59 | 142 | 29 | 58 |
| 1 Apr | 124.78 | 5.1 | 0.05 | 35.58 | 12 | 2 | 27 |
| 28 Mar | 126.18 | 5.05 | -10 | 36.71 | 58 | 25 | 25 |
| 27 Mar | 124.21 | 15.05 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 120.21 | 15.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 123.36 | 15.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 127.46 | 15.05 | 0 | 1.90 | 0 | 0 | 0 |
| 21 Mar | 122.52 | 15.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 119.19 | 15.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 119.68 | 15.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 113.60 | 15.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 15.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 114.18 | 15.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
For Union Bank Of India - strike price 127 expiring on 24APR2025
Delta for 127 PE is -0.75
Historical price for 127 PE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 10.25, which was -1 lower than the previous day. The implied volatity was 52.15, the open interest changed by -3 which decreased total open position to 65
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 11.15, which was 2.65 higher than the previous day. The implied volatity was 50.20, the open interest changed by 2 which increased total open position to 69
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 8.5, which was -2.85 lower than the previous day. The implied volatity was 54.10, the open interest changed by -8 which decreased total open position to 67
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 11.35, which was 3.95 higher than the previous day. The implied volatity was 67.17, the open interest changed by -2 which decreased total open position to 75
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 7.15, which was 4.35 higher than the previous day. The implied volatity was 43.22, the open interest changed by 4 which increased total open position to 77
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 40.43, the open interest changed by 20 which increased total open position to 80
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 3.85, which was -1.35 lower than the previous day. The implied volatity was 36.59, the open interest changed by 29 which increased total open position to 58
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 5.1, which was 0.05 higher than the previous day. The implied volatity was 35.58, the open interest changed by 2 which increased total open position to 27
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 5.05, which was -10 lower than the previous day. The implied volatity was 36.71, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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
