UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
15 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 128 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.06
Theta: -0.13
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 122.40 | 1 | 0.1 | 36.76 | 74 | 20 | 161 | |||
| 11 Apr | 117.83 | 0.85 | -0.25 | 42.25 | 67 | 10 | 141 | |||
| 9 Apr | 116.75 | 1.1 | -1.05 | 46.32 | 32 | -1 | 129 | |||
| 8 Apr | 120.84 | 2.25 | 0.55 | 45.02 | 50 | -10 | 129 | |||
| 7 Apr | 117.93 | 1.7 | -0.55 | 44.76 | 90 | 2 | 140 | |||
| 4 Apr | 122.11 | 2.25 | -4.9 | 36.22 | 487 | 44 | 140 | |||
| 3 Apr | 131.29 | 7.3 | 2.65 | 39.55 | 425 | -1 | 96 | |||
| 2 Apr | 127.31 | 4.8 | 1.45 | 36.51 | 214 | 39 | 105 | |||
| 1 Apr | 124.78 | 3.3 | -0.6 | 34.14 | 53 | 9 | 65 | |||
| 28 Mar | 126.18 | 3.9 | 0 | 32.12 | 211 | 22 | 56 | |||
| 27 Mar | 124.21 | 3.35 | 1.35 | 30.79 | 51 | -11 | 34 | |||
| 26 Mar | 120.21 | 2 | -1.7 | 33.78 | 40 | 26 | 46 | |||
| 25 Mar | 123.36 | 3.7 | 0.2 | 37.70 | 40 | 13 | 20 | |||
| 24 Mar | 127.46 | 3.5 | 0.65 | 20.64 | 1 | 0 | 7 | |||
| 21 Mar | 122.52 | 2.8 | 0.55 | 30.73 | 37 | 6 | 7 | |||
| 20 Mar | 119.19 | 2.25 | -2.45 | 34.13 | 1 | 0 | 0 | |||
| 19 Mar | 119.68 | 4.7 | 0 | 5.85 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 113.60 | 4.7 | 0 | 9.52 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 4.7 | 0 | 8.45 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 4.7 | 0 | 9.05 | 0 | 0 | 0 | |||
| 4 Mar | 112.67 | 4.7 | 0 | 9.28 | 0 | 0 | 0 | |||
| 6 Feb | 119.37 | 0 | 0 | 3.46 | 0 | 0 | 0 | |||
| 5 Feb | 119.22 | 0 | 0 | 3.79 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 128 expiring on 24APR2025
Delta for 128 CE is 0.25
Historical price for 128 CE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 36.76, the open interest changed by 20 which increased total open position to 161
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 42.25, the open interest changed by 10 which increased total open position to 141
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 1.1, which was -1.05 lower than the previous day. The implied volatity was 46.32, the open interest changed by -1 which decreased total open position to 129
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 2.25, which was 0.55 higher than the previous day. The implied volatity was 45.02, the open interest changed by -10 which decreased total open position to 129
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 44.76, the open interest changed by 2 which increased total open position to 140
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 2.25, which was -4.9 lower than the previous day. The implied volatity was 36.22, the open interest changed by 44 which increased total open position to 140
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 7.3, which was 2.65 higher than the previous day. The implied volatity was 39.55, the open interest changed by -1 which decreased total open position to 96
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 4.8, which was 1.45 higher than the previous day. The implied volatity was 36.51, the open interest changed by 39 which increased total open position to 105
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was 34.14, the open interest changed by 9 which increased total open position to 65
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 32.12, the open interest changed by 22 which increased total open position to 56
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 3.35, which was 1.35 higher than the previous day. The implied volatity was 30.79, the open interest changed by -11 which decreased total open position to 34
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 2, which was -1.7 lower than the previous day. The implied volatity was 33.78, the open interest changed by 26 which increased total open position to 46
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 3.7, which was 0.2 higher than the previous day. The implied volatity was 37.70, the open interest changed by 13 which increased total open position to 20
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 3.5, which was 0.65 higher than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 7
On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was 30.73, the open interest changed by 6 which increased total open position to 7
On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 2.25, which was -2.45 lower than the previous day. The implied volatity was 34.13, 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 4.7, which was 0 lower than the previous day. The implied volatity was 5.85, 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 4.7, which was 0 lower than the previous day. The implied volatity was 9.52, 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 4.7, 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 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 9.05, 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 4.7, which was 0 lower than the previous day. The implied volatity was 9.28, 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 3.46, 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 3.79, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 24APR2025 128 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.07
Theta: -0.23
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 122.40 | 8 | -3.05 | 63.64 | 1 | 74 | 74 |
| 11 Apr | 117.83 | 11.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 116.75 | 11.05 | 1.9 | 34.83 | 26 | -1 | 73 |
| 8 Apr | 120.84 | 9.15 | 1.1 | 53.86 | 21 | -6 | 74 |
| 7 Apr | 117.93 | 8.05 | 0 | 0.00 | 0 | 3 | 0 |
| 4 Apr | 122.11 | 8.05 | 4.75 | 45.54 | 330 | 5 | 82 |
| 3 Apr | 131.29 | 3.1 | -1.35 | 39.84 | 214 | 33 | 75 |
| 2 Apr | 127.31 | 4.35 | -1.3 | 36.74 | 81 | 31 | 41 |
| 1 Apr | 124.78 | 5.65 | 0.2 | 35.38 | 9 | 0 | 10 |
| 28 Mar | 126.18 | 5.45 | -14.1 | 35.74 | 15 | 10 | 10 |
| 27 Mar | 124.21 | 19.55 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 120.21 | 19.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 123.36 | 19.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 127.46 | 19.55 | 0 | 0.75 | 0 | 0 | 0 |
| 21 Mar | 122.52 | 19.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 119.19 | 19.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 119.68 | 19.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 113.60 | 19.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.85 | 19.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 114.18 | 19.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 112.67 | 19.55 | 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 128 expiring on 24APR2025
Delta for 128 PE is -0.64
Historical price for 128 PE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 8, which was -3.05 lower than the previous day. The implied volatity was 63.64, the open interest changed by 74 which increased total open position to 74
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 11.05, 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
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 11.05, which was 1.9 higher than the previous day. The implied volatity was 34.83, the open interest changed by -1 which decreased total open position to 73
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 9.15, which was 1.1 higher than the previous day. The implied volatity was 53.86, the open interest changed by -6 which decreased total open position to 74
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 8.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 8.05, which was 4.75 higher than the previous day. The implied volatity was 45.54, the open interest changed by 5 which increased total open position to 82
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 3.1, which was -1.35 lower than the previous day. The implied volatity was 39.84, the open interest changed by 33 which increased total open position to 75
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 4.35, which was -1.3 lower than the previous day. The implied volatity was 36.74, the open interest changed by 31 which increased total open position to 41
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 5.65, which was 0.2 higher than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 10
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 5.45, which was -14.1 lower than the previous day. The implied volatity was 35.74, the open interest changed by 10 which increased total open position to 10
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 19.55, 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 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 19.55, 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 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 19.55, 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 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 0.75, 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 19.55, 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 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 19.55, 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 19 Mar UNIONBANK was trading at 119.68. The strike last trading price was 19.55, 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 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 19.55, 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 11 Mar UNIONBANK was trading at 114.85. The strike last trading price was 19.55, 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 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 19.55, 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 4 Mar UNIONBANK was trading at 112.67. The strike last trading price was 19.55, 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 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
