UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
30 Jul 2025 04:13 PM IST
| UNIONBANK 31JUL2025 130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.03
Theta: -0.80
Gamma: 0.10
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 30 Jul | 130.76 | 2 | -1.4 | 58.56 | 3 | 0 | 1 | |||||||||
| 29 Jul | 132.73 | 3.4 | -2.9 | 33.20 | 5 | 1 | 2 | |||||||||
| 28 Jul | 133.44 | 6.3 | -0.55 | 89.38 | 2 | 1 | 1 | |||||||||
| 24 Jul | 144.97 | 15.1 | 2.4 | - | 6 | 0 | 54 | |||||||||
| 23 Jul | 143.38 | 12.7 | 0 | 0.00 | 0 | -1 | 0 | |||||||||
| 22 Jul | 142.93 | 12.7 | -0.05 | - | 1 | 0 | 55 | |||||||||
| 21 Jul | 142.64 | 12.85 | -3.5 | - | 47 | -4 | 56 | |||||||||
| 18 Jul | 146.46 | 16.35 | -0.8 | - | 58 | 4 | 59 | |||||||||
| 17 Jul | 146.31 | 17.15 | -1.85 | 41.14 | 10 | -5 | 56 | |||||||||
| 16 Jul | 148.34 | 19 | 2.1 | 45.31 | 19 | 4 | 61 | |||||||||
| 15 Jul | 146.23 | 16.9 | 0.45 | - | 32 | -8 | 57 | |||||||||
| 14 Jul | 147.01 | 16.45 | 2.25 | - | 12 | 0 | 65 | |||||||||
| 11 Jul | 143.74 | 14.05 | 0.1 | - | 50 | 8 | 66 | |||||||||
| 10 Jul | 143.86 | 13.9 | -0.65 | - | 18 | 1 | 56 | |||||||||
| 9 Jul | 144.59 | 14.6 | -4.85 | - | 121 | 19 | 54 | |||||||||
|
|
||||||||||||||||
| 8 Jul | 150.25 | 19.45 | -3.75 | - | 5 | 0 | 34 | |||||||||
| 7 Jul | 152.17 | 23.2 | 0 | 0.00 | 0 | 1 | 0 | |||||||||
| 4 Jul | 153.09 | 23.2 | 0.8 | - | 1 | 0 | 33 | |||||||||
| 3 Jul | 151.59 | 22.4 | -3.4 | - | 16 | 7 | 33 | |||||||||
| 2 Jul | 153.39 | 25.8 | 0 | 0.00 | 0 | 0 | 0 | |||||||||
| 1 Jul | 154.64 | 25.8 | 1 | - | 11 | -1 | 25 | |||||||||
| 30 Jun | 153.60 | 24.8 | 2.5 | 36.06 | 35 | 7 | 26 | |||||||||
| 27 Jun | 149.06 | 22.3 | 4.45 | 43.90 | 13 | 1 | 19 | |||||||||
| 26 Jun | 148.12 | 17.85 | 1.85 | - | 10 | 3 | 17 | |||||||||
| 25 Jun | 144.30 | 16 | -3 | 20.81 | 1 | 0 | 13 | |||||||||
| 24 Jun | 147.09 | 19 | 3.55 | 37.84 | 7 | 6 | 12 | |||||||||
| 23 Jun | 142.84 | 15.4 | -0.3 | 29.24 | 4 | 1 | 5 | |||||||||
| 20 Jun | 143.48 | 15.55 | -0.45 | 30.90 | 3 | 2 | 3 | |||||||||
| 19 Jun | 139.68 | 16 | 0 | 0.00 | 0 | 1 | 0 | |||||||||
| 18 Jun | 144.12 | 16 | 2.9 | 24.47 | 1 | 0 | 0 | |||||||||
| 17 Jun | 144.96 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 146.97 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jun | 146.24 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 150.50 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 152.82 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 154.31 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 155.39 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jun | 153.28 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 153.15 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 151.64 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 153.17 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 May | 146.79 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 141.11 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 May | 143.02 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 140.41 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 May | 140.43 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 139.94 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 139.46 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 138.44 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 136.97 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 May | 133.02 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 132.17 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 134.93 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 130.77 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 128.11 | 13.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 May | 122.90 | 13.1 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
| 8 May | 115.58 | 13.1 | 0 | 6.18 | 0 | 0 | 0 | |||||||||
| 7 May | 118.47 | 13.1 | 0 | 4.81 | 0 | 0 | 0 | |||||||||
| 6 May | 118.22 | 13.1 | 0 | 4.74 | 0 | 0 | 0 | |||||||||
| 5 May | 126.21 | 13.1 | 0 | 0.58 | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 130 expiring on 31JUL2025
Delta for 130 CE is 0.58
Historical price for 130 CE is as follows
On 30 Jul UNIONBANK was trading at 130.76. The strike last trading price was 2, which was -1.4 lower than the previous day. The implied volatity was 58.56, the open interest changed by 0 which decreased total open position to 1
On 29 Jul UNIONBANK was trading at 132.73. The strike last trading price was 3.4, which was -2.9 lower than the previous day. The implied volatity was 33.20, the open interest changed by 1 which increased total open position to 2
On 28 Jul UNIONBANK was trading at 133.44. The strike last trading price was 6.3, which was -0.55 lower than the previous day. The implied volatity was 89.38, the open interest changed by 1 which increased total open position to 1
On 24 Jul UNIONBANK was trading at 144.97. The strike last trading price was 15.1, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 23 Jul UNIONBANK was trading at 143.38. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 22 Jul UNIONBANK was trading at 142.93. The strike last trading price was 12.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 21 Jul UNIONBANK was trading at 142.64. The strike last trading price was 12.85, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 56
On 18 Jul UNIONBANK was trading at 146.46. The strike last trading price was 16.35, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 59
On 17 Jul UNIONBANK was trading at 146.31. The strike last trading price was 17.15, which was -1.85 lower than the previous day. The implied volatity was 41.14, the open interest changed by -5 which decreased total open position to 56
On 16 Jul UNIONBANK was trading at 148.34. The strike last trading price was 19, which was 2.1 higher than the previous day. The implied volatity was 45.31, the open interest changed by 4 which increased total open position to 61
On 15 Jul UNIONBANK was trading at 146.23. The strike last trading price was 16.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 57
On 14 Jul UNIONBANK was trading at 147.01. The strike last trading price was 16.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 11 Jul UNIONBANK was trading at 143.74. The strike last trading price was 14.05, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 66
On 10 Jul UNIONBANK was trading at 143.86. The strike last trading price was 13.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 56
On 9 Jul UNIONBANK was trading at 144.59. The strike last trading price was 14.6, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 54
On 8 Jul UNIONBANK was trading at 150.25. The strike last trading price was 19.45, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 7 Jul UNIONBANK was trading at 152.17. The strike last trading price was 23.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Jul UNIONBANK was trading at 153.09. The strike last trading price was 23.2, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 3 Jul UNIONBANK was trading at 151.59. The strike last trading price was 22.4, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 33
On 2 Jul UNIONBANK was trading at 153.39. The strike last trading price was 25.8, 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 1 Jul UNIONBANK was trading at 154.64. The strike last trading price was 25.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 25
On 30 Jun UNIONBANK was trading at 153.60. The strike last trading price was 24.8, which was 2.5 higher than the previous day. The implied volatity was 36.06, the open interest changed by 7 which increased total open position to 26
On 27 Jun UNIONBANK was trading at 149.06. The strike last trading price was 22.3, which was 4.45 higher than the previous day. The implied volatity was 43.90, the open interest changed by 1 which increased total open position to 19
On 26 Jun UNIONBANK was trading at 148.12. The strike last trading price was 17.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17
On 25 Jun UNIONBANK was trading at 144.30. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 13
On 24 Jun UNIONBANK was trading at 147.09. The strike last trading price was 19, which was 3.55 higher than the previous day. The implied volatity was 37.84, the open interest changed by 6 which increased total open position to 12
On 23 Jun UNIONBANK was trading at 142.84. The strike last trading price was 15.4, which was -0.3 lower than the previous day. The implied volatity was 29.24, the open interest changed by 1 which increased total open position to 5
On 20 Jun UNIONBANK was trading at 143.48. The strike last trading price was 15.55, which was -0.45 lower than the previous day. The implied volatity was 30.90, the open interest changed by 2 which increased total open position to 3
On 19 Jun UNIONBANK was trading at 139.68. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Jun UNIONBANK was trading at 144.12. The strike last trading price was 16, which was 2.9 higher than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 0
On 17 Jun UNIONBANK was trading at 144.96. The strike last trading price was 13.1, 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 16 Jun UNIONBANK was trading at 146.97. The strike last trading price was 13.1, 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 13 Jun UNIONBANK was trading at 146.24. The strike last trading price was 13.1, 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 Jun UNIONBANK was trading at 150.50. The strike last trading price was 13.1, 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 Jun UNIONBANK was trading at 152.82. The strike last trading price was 13.1, 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 Jun UNIONBANK was trading at 154.31. The strike last trading price was 13.1, 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 9 Jun UNIONBANK was trading at 155.39. The strike last trading price was 13.1, 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 Jun UNIONBANK was trading at 153.28. The strike last trading price was 13.1, 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 Jun UNIONBANK was trading at 153.15. The strike last trading price was 13.1, 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 3 Jun UNIONBANK was trading at 151.64. The strike last trading price was 13.1, 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 2 Jun UNIONBANK was trading at 153.17. The strike last trading price was 13.1, 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 30 May UNIONBANK was trading at 146.79. The strike last trading price was 13.1, 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 29 May UNIONBANK was trading at 141.11. The strike last trading price was 13.1, 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 28 May UNIONBANK was trading at 143.02. The strike last trading price was 13.1, 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 May UNIONBANK was trading at 140.41. The strike last trading price was 13.1, 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 23 May UNIONBANK was trading at 140.43. The strike last trading price was 13.1, 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 22 May UNIONBANK was trading at 139.94. The strike last trading price was 13.1, 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 May UNIONBANK was trading at 139.46. The strike last trading price was 13.1, 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 May UNIONBANK was trading at 138.44. The strike last trading price was 13.1, 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 May UNIONBANK was trading at 136.97. The strike last trading price was 13.1, 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 16 May UNIONBANK was trading at 133.02. The strike last trading price was 13.1, 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 15 May UNIONBANK was trading at 132.17. The strike last trading price was 13.1, 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 14 May UNIONBANK was trading at 134.93. The strike last trading price was 13.1, 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 13 May UNIONBANK was trading at 130.77. The strike last trading price was 13.1, 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 May UNIONBANK was trading at 128.11. The strike last trading price was 13.1, 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 9 May UNIONBANK was trading at 122.90. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 8 May UNIONBANK was trading at 115.58. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 7 May UNIONBANK was trading at 118.47. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 6 May UNIONBANK was trading at 118.22. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 5 May UNIONBANK was trading at 126.21. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 31JUL2025 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.02
Theta: -0.29
Gamma: 0.22
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Jul | 130.76 | 0.35 | 0.15 | 24.26 | 147 | -56 | 35 |
| 29 Jul | 132.73 | 0.2 | -0.1 | 29.35 | 161 | 24 | 92 |
| 28 Jul | 133.44 | 0.25 | -0.3 | 28.41 | 118 | 68 | 68 |
| 24 Jul | 144.97 | 0.05 | 0 | 39.53 | 26 | -6 | 689 |
| 23 Jul | 143.38 | 0.05 | -0.05 | 33.79 | 115 | -16 | 697 |
| 22 Jul | 142.93 | 0.1 | 0 | 34.02 | 205 | -25 | 711 |
| 21 Jul | 142.64 | 0.05 | -0.25 | 29.09 | 737 | 196 | 736 |
| 18 Jul | 146.46 | 0.3 | 0 | 42.52 | 159 | -2 | 573 |
| 17 Jul | 146.31 | 0.3 | 0 | 40.77 | 135 | 7 | 575 |
| 16 Jul | 148.34 | 0.3 | -0.05 | 42.32 | 204 | -32 | 566 |
| 15 Jul | 146.23 | 0.35 | 0 | 39.91 | 218 | 15 | 605 |
| 14 Jul | 147.01 | 0.35 | -0.15 | 39.57 | 185 | -16 | 591 |
| 11 Jul | 143.74 | 0.5 | -0.1 | 34.66 | 412 | -9 | 611 |
| 10 Jul | 143.86 | 0.6 | 0 | 36.05 | 113 | -15 | 620 |
| 9 Jul | 144.59 | 0.55 | 0.25 | 35.60 | 1,881 | 403 | 635 |
| 8 Jul | 150.25 | 0.3 | -0.1 | 37.72 | 147 | 50 | 233 |
| 7 Jul | 152.17 | 0.4 | -0.15 | 41.41 | 57 | -9 | 183 |
| 4 Jul | 153.09 | 0.55 | 0.15 | 43.13 | 25 | 5 | 191 |
| 3 Jul | 151.59 | 0.4 | -0.05 | 37.95 | 34 | 1 | 186 |
| 2 Jul | 153.39 | 0.45 | 0.05 | 40.62 | 20 | -2 | 184 |
| 1 Jul | 154.64 | 0.4 | -0.1 | 40.35 | 65 | -5 | 186 |
| 30 Jun | 153.60 | 0.5 | -0.1 | 40.23 | 37 | -5 | 190 |
| 27 Jun | 149.06 | 0.55 | -0.2 | 35.49 | 44 | -4 | 197 |
| 26 Jun | 148.12 | 0.8 | -0.2 | 36.27 | 67 | -3 | 200 |
| 25 Jun | 144.30 | 1.05 | 0.15 | 34.30 | 61 | 29 | 204 |
| 24 Jun | 147.09 | 0.9 | -0.45 | 34.73 | 94 | 59 | 172 |
| 23 Jun | 142.84 | 1.35 | -0.05 | 34.55 | 30 | 18 | 111 |
| 20 Jun | 143.48 | 1.45 | -0.45 | 33.96 | 76 | 41 | 93 |
| 19 Jun | 139.68 | 1.85 | 0.65 | 31.43 | 54 | 11 | 52 |
| 18 Jun | 144.12 | 1.2 | -0.1 | 32.44 | 26 | -1 | 41 |
| 17 Jun | 144.96 | 1.35 | -0.2 | 34.37 | 13 | 3 | 40 |
| 16 Jun | 146.97 | 1.55 | 0 | 38.68 | 13 | 2 | 36 |
| 13 Jun | 146.24 | 1.45 | 0.65 | 36.15 | 27 | 1 | 34 |
| 12 Jun | 150.50 | 0.8 | 0 | 33.58 | 1 | 0 | 33 |
| 11 Jun | 152.82 | 0.8 | -0.15 | 35.72 | 3 | -1 | 33 |
| 10 Jun | 154.31 | 0.95 | 0.25 | 38.37 | 2 | 1 | 35 |
| 9 Jun | 155.39 | 0.7 | -0.4 | 36.28 | 3 | -1 | 35 |
| 6 Jun | 153.28 | 1.1 | -0.25 | 37.61 | 7 | 3 | 37 |
| 4 Jun | 153.15 | 1.35 | -0.1 | 40.07 | 7 | 4 | 34 |
| 3 Jun | 151.64 | 1.45 | 0.05 | 38.36 | 32 | 0 | 30 |
| 2 Jun | 153.17 | 1.4 | -0.55 | 39.30 | 25 | 0 | 29 |
| 30 May | 146.79 | 1.95 | -0.95 | 36.46 | 20 | 8 | 30 |
| 29 May | 141.11 | 2.9 | -1.5 | 35.35 | 11 | 7 | 21 |
| 28 May | 143.02 | 4.4 | 0.55 | 45.23 | 2 | 0 | 14 |
| 26 May | 140.41 | 3.85 | 0 | 0.00 | 0 | 14 | 0 |
| 23 May | 140.43 | 3.85 | -8.4 | 37.90 | 17 | 14 | 14 |
| 22 May | 139.94 | 12.25 | 0 | 6.92 | 0 | 0 | 0 |
| 21 May | 139.46 | 12.25 | 0 | 6.52 | 0 | 0 | 0 |
| 20 May | 138.44 | 12.25 | 0 | 6.00 | 0 | 0 | 0 |
| 19 May | 136.97 | 12.25 | 0 | 5.30 | 0 | 0 | 0 |
| 16 May | 133.02 | 12.25 | 0 | 3.10 | 0 | 0 | 0 |
| 15 May | 132.17 | 12.25 | 0 | 2.69 | 0 | 0 | 0 |
| 14 May | 134.93 | 12.25 | 0 | 4.12 | 0 | 0 | 0 |
| 13 May | 130.77 | 12.25 | 0 | 1.93 | 0 | 0 | 0 |
| 12 May | 128.11 | 12.25 | 0 | 0.52 | 0 | 0 | 0 |
| 9 May | 122.90 | 12.25 | 0 | - | 0 | 0 | 0 |
| 8 May | 115.58 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 118.47 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 118.22 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 126.21 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 130 expiring on 31JUL2025
Delta for 130 PE is -0.32
Historical price for 130 PE is as follows
On 30 Jul UNIONBANK was trading at 130.76. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 24.26, the open interest changed by -56 which decreased total open position to 35
On 29 Jul UNIONBANK was trading at 132.73. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 29.35, the open interest changed by 24 which increased total open position to 92
On 28 Jul UNIONBANK was trading at 133.44. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 28.41, the open interest changed by 68 which increased total open position to 68
On 24 Jul UNIONBANK was trading at 144.97. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 39.53, the open interest changed by -6 which decreased total open position to 689
On 23 Jul UNIONBANK was trading at 143.38. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 33.79, the open interest changed by -16 which decreased total open position to 697
On 22 Jul UNIONBANK was trading at 142.93. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.02, the open interest changed by -25 which decreased total open position to 711
On 21 Jul UNIONBANK was trading at 142.64. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was 29.09, the open interest changed by 196 which increased total open position to 736
On 18 Jul UNIONBANK was trading at 146.46. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 42.52, the open interest changed by -2 which decreased total open position to 573
On 17 Jul UNIONBANK was trading at 146.31. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 40.77, the open interest changed by 7 which increased total open position to 575
On 16 Jul UNIONBANK was trading at 148.34. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 42.32, the open interest changed by -32 which decreased total open position to 566
On 15 Jul UNIONBANK was trading at 146.23. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 39.91, the open interest changed by 15 which increased total open position to 605
On 14 Jul UNIONBANK was trading at 147.01. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 39.57, the open interest changed by -16 which decreased total open position to 591
On 11 Jul UNIONBANK was trading at 143.74. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 34.66, the open interest changed by -9 which decreased total open position to 611
On 10 Jul UNIONBANK was trading at 143.86. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 36.05, the open interest changed by -15 which decreased total open position to 620
On 9 Jul UNIONBANK was trading at 144.59. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 35.60, the open interest changed by 403 which increased total open position to 635
On 8 Jul UNIONBANK was trading at 150.25. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 37.72, the open interest changed by 50 which increased total open position to 233
On 7 Jul UNIONBANK was trading at 152.17. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 41.41, the open interest changed by -9 which decreased total open position to 183
On 4 Jul UNIONBANK was trading at 153.09. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 43.13, the open interest changed by 5 which increased total open position to 191
On 3 Jul UNIONBANK was trading at 151.59. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 37.95, the open interest changed by 1 which increased total open position to 186
On 2 Jul UNIONBANK was trading at 153.39. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 40.62, the open interest changed by -2 which decreased total open position to 184
On 1 Jul UNIONBANK was trading at 154.64. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 40.35, the open interest changed by -5 which decreased total open position to 186
On 30 Jun UNIONBANK was trading at 153.60. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 40.23, the open interest changed by -5 which decreased total open position to 190
On 27 Jun UNIONBANK was trading at 149.06. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 35.49, the open interest changed by -4 which decreased total open position to 197
On 26 Jun UNIONBANK was trading at 148.12. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 36.27, the open interest changed by -3 which decreased total open position to 200
On 25 Jun UNIONBANK was trading at 144.30. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 34.30, the open interest changed by 29 which increased total open position to 204
On 24 Jun UNIONBANK was trading at 147.09. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 34.73, the open interest changed by 59 which increased total open position to 172
On 23 Jun UNIONBANK was trading at 142.84. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 34.55, the open interest changed by 18 which increased total open position to 111
On 20 Jun UNIONBANK was trading at 143.48. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 33.96, the open interest changed by 41 which increased total open position to 93
On 19 Jun UNIONBANK was trading at 139.68. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was 31.43, the open interest changed by 11 which increased total open position to 52
On 18 Jun UNIONBANK was trading at 144.12. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 32.44, the open interest changed by -1 which decreased total open position to 41
On 17 Jun UNIONBANK was trading at 144.96. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 34.37, the open interest changed by 3 which increased total open position to 40
On 16 Jun UNIONBANK was trading at 146.97. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 38.68, the open interest changed by 2 which increased total open position to 36
On 13 Jun UNIONBANK was trading at 146.24. The strike last trading price was 1.45, which was 0.65 higher than the previous day. The implied volatity was 36.15, the open interest changed by 1 which increased total open position to 34
On 12 Jun UNIONBANK was trading at 150.50. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 33.58, the open interest changed by 0 which decreased total open position to 33
On 11 Jun UNIONBANK was trading at 152.82. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 35.72, the open interest changed by -1 which decreased total open position to 33
On 10 Jun UNIONBANK was trading at 154.31. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 38.37, the open interest changed by 1 which increased total open position to 35
On 9 Jun UNIONBANK was trading at 155.39. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 36.28, the open interest changed by -1 which decreased total open position to 35
On 6 Jun UNIONBANK was trading at 153.28. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 37.61, the open interest changed by 3 which increased total open position to 37
On 4 Jun UNIONBANK was trading at 153.15. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 40.07, the open interest changed by 4 which increased total open position to 34
On 3 Jun UNIONBANK was trading at 151.64. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 30
On 2 Jun UNIONBANK was trading at 153.17. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 39.30, the open interest changed by 0 which decreased total open position to 29
On 30 May UNIONBANK was trading at 146.79. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 36.46, the open interest changed by 8 which increased total open position to 30
On 29 May UNIONBANK was trading at 141.11. The strike last trading price was 2.9, which was -1.5 lower than the previous day. The implied volatity was 35.35, the open interest changed by 7 which increased total open position to 21
On 28 May UNIONBANK was trading at 143.02. The strike last trading price was 4.4, which was 0.55 higher than the previous day. The implied volatity was 45.23, the open interest changed by 0 which decreased total open position to 14
On 26 May UNIONBANK was trading at 140.41. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 23 May UNIONBANK was trading at 140.43. The strike last trading price was 3.85, which was -8.4 lower than the previous day. The implied volatity was 37.90, the open interest changed by 14 which increased total open position to 14
On 22 May UNIONBANK was trading at 139.94. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 6.92, the open interest changed by 0 which decreased total open position to 0
On 21 May UNIONBANK was trading at 139.46. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 20 May UNIONBANK was trading at 138.44. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0
On 19 May UNIONBANK was trading at 136.97. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0
On 16 May UNIONBANK was trading at 133.02. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
On 15 May UNIONBANK was trading at 132.17. The strike last trading price was 12.25, 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
On 14 May UNIONBANK was trading at 134.93. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 13 May UNIONBANK was trading at 130.77. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 12 May UNIONBANK was trading at 128.11. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 9 May UNIONBANK was trading at 122.90. The strike last trading price was 12.25, 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 8 May UNIONBANK was trading at 115.58. 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 May UNIONBANK was trading at 118.47. 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 May UNIONBANK was trading at 118.22. 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
On 5 May UNIONBANK was trading at 126.21. 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
