UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
11 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 135 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.03
Theta: -0.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 117.83 | 0.4 | -0.2 | 48.74 | 486 | -17 | 1,170 | |||
| 9 Apr | 116.75 | 0.6 | -0.35 | 52.82 | 665 | -47 | 1,188 | |||
| 8 Apr | 120.84 | 0.95 | 0.1 | 46.64 | 502 | 20 | 1,240 | |||
| 7 Apr | 117.93 | 0.95 | -0.1 | 50.85 | 792 | -51 | 1,222 | |||
| 4 Apr | 122.11 | 1.05 | -2.6 | 40.13 | 2,924 | 126 | 1,288 | |||
| 3 Apr | 131.29 | 3.75 | 1.75 | 39.30 | 4,457 | 915 | 1,158 | |||
| 2 Apr | 127.31 | 2 | 0.55 | 35.26 | 350 | 22 | 244 | |||
| 1 Apr | 124.78 | 1.45 | -0.25 | 35.99 | 233 | -55 | 222 | |||
| 28 Mar | 126.18 | 1.7 | 0 | 32.96 | 530 | 192 | 277 | |||
| 27 Mar | 124.21 | 1.8 | 1.1 | 35.48 | 152 | 29 | 85 | |||
| 26 Mar | 120.21 | 0.7 | -1 | 33.18 | 23 | 7 | 56 | |||
| 25 Mar | 123.36 | 1.7 | -1 | 37.29 | 94 | 46 | 49 | |||
| 24 Mar | 127.46 | 2.75 | 0 | 34.48 | 4 | 2 | 2 | |||
| 21 Mar | 122.52 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 119.19 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 113.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 114.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 114.18 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 112.67 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Union Bank Of India - strike price 135 expiring on 24APR2025
Delta for 135 CE is 0.08
Historical price for 135 CE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 48.74, the open interest changed by -17 which decreased total open position to 1170
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 52.82, the open interest changed by -47 which decreased total open position to 1188
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 46.64, the open interest changed by 20 which increased total open position to 1240
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 50.85, the open interest changed by -51 which decreased total open position to 1222
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 1.05, which was -2.6 lower than the previous day. The implied volatity was 40.13, the open interest changed by 126 which increased total open position to 1288
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 3.75, which was 1.75 higher than the previous day. The implied volatity was 39.30, the open interest changed by 915 which increased total open position to 1158
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was 35.26, the open interest changed by 22 which increased total open position to 244
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 35.99, the open interest changed by -55 which decreased total open position to 222
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 32.96, the open interest changed by 192 which increased total open position to 277
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 1.8, which was 1.1 higher than the previous day. The implied volatity was 35.48, the open interest changed by 29 which increased total open position to 85
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 0.7, which was -1 lower than the previous day. The implied volatity was 33.18, the open interest changed by 7 which increased total open position to 56
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 1.7, which was -1 lower than the previous day. The implied volatity was 37.29, the open interest changed by 46 which increased total open position to 49
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 34.48, the open interest changed by 2 which increased total open position to 2
On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 0, 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 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 0, 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 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 0, 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 11 Mar UNIONBANK was trading at 114.85. The strike last trading price was 0, 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 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 0, 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 4 Mar UNIONBANK was trading at 112.67. The strike last trading price was 0, 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 135 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.06
Theta: -0.12
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 117.83 | 17.85 | 1.3 | 68.38 | 2 | 0 | 96 |
| 9 Apr | 116.75 | 16.55 | 0 | 0.00 | 0 | 2 | 0 |
| 8 Apr | 120.84 | 16.55 | 0.05 | 79.50 | 11 | 1 | 95 |
| 7 Apr | 117.93 | 16.5 | 2.55 | 55.00 | 3 | -1 | 96 |
| 4 Apr | 122.11 | 13.9 | 7.2 | 53.15 | 183 | -3 | 98 |
| 3 Apr | 131.29 | 6.4 | -2.65 | 38.69 | 191 | 91 | 99 |
| 2 Apr | 127.31 | 9.05 | -1.2 | 40.40 | 6 | 2 | 6 |
| 1 Apr | 124.78 | 10.25 | 0 | 0.00 | 0 | 4 | 0 |
| 28 Mar | 126.18 | 10.25 | -10.85 | 37.72 | 8 | 4 | 4 |
| 27 Mar | 124.21 | 21.1 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 120.21 | 21.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 123.36 | 21.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 127.46 | 21.1 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 122.52 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 119.19 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 113.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 114.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 114.18 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 112.67 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Union Bank Of India - strike price 135 expiring on 24APR2025
Delta for 135 PE is -0.83
Historical price for 135 PE is as follows
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 17.85, which was 1.3 higher than the previous day. The implied volatity was 68.38, the open interest changed by 0 which decreased total open position to 96
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 16.55, which was 0.05 higher than the previous day. The implied volatity was 79.50, the open interest changed by 1 which increased total open position to 95
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 16.5, which was 2.55 higher than the previous day. The implied volatity was 55.00, the open interest changed by -1 which decreased total open position to 96
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 13.9, which was 7.2 higher than the previous day. The implied volatity was 53.15, the open interest changed by -3 which decreased total open position to 98
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 6.4, which was -2.65 lower than the previous day. The implied volatity was 38.69, the open interest changed by 91 which increased total open position to 99
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 9.05, which was -1.2 lower than the previous day. The implied volatity was 40.40, the open interest changed by 2 which increased total open position to 6
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 10.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 10.25, which was -10.85 lower than the previous day. The implied volatity was 37.72, the open interest changed by 4 which increased total open position to 4
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 21.1, 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 Mar UNIONBANK was trading at 120.21. The strike last trading price was 21.1, 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 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 21.1, 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 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 21.1, 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 Mar UNIONBANK was trading at 122.52. The strike last trading price was 0, 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 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 0, 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 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 0, 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 11 Mar UNIONBANK was trading at 114.85. The strike last trading price was 0, 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 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 0, 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 4 Mar UNIONBANK was trading at 112.67. The strike last trading price was 0, 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
