UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
26 Dec 2024 04:14 PM IST
| UNIONBANK 30JAN2025 130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.11
Theta: -0.06
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 119.05 | 1.35 | 0.00 | 31.89 | 185 | 19 | 114 | |||
| 24 Dec | 118.16 | 1.35 | -0.35 | 30.59 | 100 | 29 | 95 | |||
| 23 Dec | 119.25 | 1.7 | 0.00 | 31.53 | 58 | 15 | 66 | |||
| 20 Dec | 116.78 | 1.7 | -0.50 | 35.12 | 31 | 10 | 50 | |||
| 19 Dec | 121.00 | 2.2 | -0.80 | 30.23 | 14 | 5 | 39 | |||
| 18 Dec | 122.87 | 3 | -0.55 | 31.39 | 19 | 3 | 33 | |||
| 17 Dec | 125.08 | 3.55 | -2.00 | 29.05 | 11 | 4 | 29 | |||
| 16 Dec | 128.90 | 5.55 | 0.85 | 29.15 | 14 | 2 | 24 | |||
| 13 Dec | 127.25 | 4.7 | -1.30 | 28.14 | 16 | 9 | 22 | |||
| 12 Dec | 128.88 | 6 | -0.05 | 30.91 | 8 | 5 | 13 | |||
| 11 Dec | 129.19 | 6.05 | -0.95 | 29.72 | 10 | 6 | 9 | |||
| 10 Dec | 129.48 | 7 | 0.00 | 32.54 | 1 | 0 | 2 | |||
| 9 Dec | 129.26 | 7 | 0.40 | 32.54 | 1 | 0 | 1 | |||
| 6 Dec | 128.91 | 6.6 | 2.80 | 31.30 | 1 | 0 | 1 | |||
|
|
||||||||||
| 5 Dec | 127.80 | 3.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 128.33 | 3.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 126.06 | 3.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 119.73 | 3.8 | 35.71 | 2 | 1 | 1 | ||||
For Union Bank Of India - strike price 130 expiring on 30JAN2025
Delta for 130 CE is 0.21
Historical price for 130 CE is as follows
On 26 Dec UNIONBANK was trading at 119.05. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 31.89, the open interest changed by 19 which increased total open position to 114
On 24 Dec UNIONBANK was trading at 118.16. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 30.59, the open interest changed by 29 which increased total open position to 95
On 23 Dec UNIONBANK was trading at 119.25. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 31.53, the open interest changed by 15 which increased total open position to 66
On 20 Dec UNIONBANK was trading at 116.78. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was 35.12, the open interest changed by 10 which increased total open position to 50
On 19 Dec UNIONBANK was trading at 121.00. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was 30.23, the open interest changed by 5 which increased total open position to 39
On 18 Dec UNIONBANK was trading at 122.87. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 31.39, the open interest changed by 3 which increased total open position to 33
On 17 Dec UNIONBANK was trading at 125.08. The strike last trading price was 3.55, which was -2.00 lower than the previous day. The implied volatity was 29.05, the open interest changed by 4 which increased total open position to 29
On 16 Dec UNIONBANK was trading at 128.90. The strike last trading price was 5.55, which was 0.85 higher than the previous day. The implied volatity was 29.15, the open interest changed by 2 which increased total open position to 24
On 13 Dec UNIONBANK was trading at 127.25. The strike last trading price was 4.7, which was -1.30 lower than the previous day. The implied volatity was 28.14, the open interest changed by 9 which increased total open position to 22
On 12 Dec UNIONBANK was trading at 128.88. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 30.91, the open interest changed by 5 which increased total open position to 13
On 11 Dec UNIONBANK was trading at 129.19. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 29.72, the open interest changed by 6 which increased total open position to 9
On 10 Dec UNIONBANK was trading at 129.48. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 2
On 9 Dec UNIONBANK was trading at 129.26. The strike last trading price was 7, which was 0.40 higher than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 1
On 6 Dec UNIONBANK was trading at 128.91. The strike last trading price was 6.6, which was 2.80 higher than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 1
On 5 Dec UNIONBANK was trading at 127.80. The strike last trading price was 3.8, which was 0.00 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 4 Dec UNIONBANK was trading at 128.33. The strike last trading price was 3.8, which was 0.00 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 3 Dec UNIONBANK was trading at 126.06. The strike last trading price was 3.8, which was 0.00 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 2 Dec UNIONBANK was trading at 119.73. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was 35.71, the open interest changed by 1 which increased total open position to 1
| UNIONBANK 30JAN2025 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.09
Theta: 0.00
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 119.05 | 11 | -1.50 | 24.97 | 2 | 1 | 5 |
| 24 Dec | 118.16 | 12.5 | 0.00 | 0.00 | 0 | 3 | 0 |
| 23 Dec | 119.25 | 12.5 | 5.60 | 43.09 | 3 | 1 | 2 |
| 20 Dec | 116.78 | 6.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 121.00 | 6.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 122.87 | 6.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 125.08 | 6.9 | 1.45 | 28.38 | 1 | 0 | 1 |
| 16 Dec | 128.90 | 5.45 | -7.90 | 31.84 | 1 | 0 | 0 |
| 13 Dec | 127.25 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 128.88 | 13.35 | 0.00 | 0.37 | 0 | 0 | 0 |
| 11 Dec | 129.19 | 13.35 | 0.00 | 0.65 | 0 | 0 | 0 |
| 10 Dec | 129.48 | 13.35 | 0.00 | 1.15 | 0 | 0 | 0 |
| 9 Dec | 129.26 | 13.35 | 0.00 | 1.06 | 0 | 0 | 0 |
| 6 Dec | 128.91 | 13.35 | 0.00 | 0.58 | 0 | 0 | 0 |
| 5 Dec | 127.80 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 128.33 | 13.35 | 0.00 | 0.12 | 0 | 0 | 0 |
| 3 Dec | 126.06 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 119.73 | 13.35 | - | 0 | 0 | 0 | |
For Union Bank Of India - strike price 130 expiring on 30JAN2025
Delta for 130 PE is -0.85
Historical price for 130 PE is as follows
On 26 Dec UNIONBANK was trading at 119.05. The strike last trading price was 11, which was -1.50 lower than the previous day. The implied volatity was 24.97, the open interest changed by 1 which increased total open position to 5
On 24 Dec UNIONBANK was trading at 118.16. The strike last trading price was 12.5, which was 0.00 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 23 Dec UNIONBANK was trading at 119.25. The strike last trading price was 12.5, which was 5.60 higher than the previous day. The implied volatity was 43.09, the open interest changed by 1 which increased total open position to 2
On 20 Dec UNIONBANK was trading at 116.78. The strike last trading price was 6.9, which was 0.00 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 19 Dec UNIONBANK was trading at 121.00. The strike last trading price was 6.9, which was 0.00 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 18 Dec UNIONBANK was trading at 122.87. The strike last trading price was 6.9, which was 0.00 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 17 Dec UNIONBANK was trading at 125.08. The strike last trading price was 6.9, which was 1.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 1
On 16 Dec UNIONBANK was trading at 128.90. The strike last trading price was 5.45, which was -7.90 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 0
On 13 Dec UNIONBANK was trading at 127.25. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec UNIONBANK was trading at 128.88. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 11 Dec UNIONBANK was trading at 129.19. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 10 Dec UNIONBANK was trading at 129.48. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 9 Dec UNIONBANK was trading at 129.26. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 6 Dec UNIONBANK was trading at 128.91. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 5 Dec UNIONBANK was trading at 127.80. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec UNIONBANK was trading at 128.33. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 3 Dec UNIONBANK was trading at 126.06. The strike last trading price was 13.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec UNIONBANK was trading at 119.73. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
