UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
15 Apr 2025 04:13 PM IST
| UNIONBANK 24APR2025 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.02
Theta: -0.06
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 122.40 | 0.2 | 0 | 49.90 | 94 | -24 | 601 | |||
| 11 Apr | 117.83 | 0.2 | -0.15 | 50.81 | 373 | -108 | 625 | |||
| 9 Apr | 116.75 | 0.4 | -0.15 | 56.81 | 264 | -6 | 733 | |||
| 8 Apr | 120.84 | 0.55 | 0.05 | 49.12 | 197 | -13 | 738 | |||
| 7 Apr | 117.93 | 0.5 | -0.1 | 51.30 | 529 | -154 | 753 | |||
| 4 Apr | 122.11 | 0.55 | -1.45 | 41.41 | 2,081 | 48 | 905 | |||
| 3 Apr | 131.29 | 2.15 | 1.05 | 39.41 | 1,910 | 182 | 859 | |||
| 2 Apr | 127.31 | 1.1 | 0.3 | 36.79 | 434 | 12 | 689 | |||
| 1 Apr | 124.78 | 0.75 | -0.2 | 36.90 | 219 | 42 | 677 | |||
| 28 Mar | 126.18 | 0.95 | 0 | 34.50 | 589 | 136 | 635 | |||
| 27 Mar | 124.21 | 1 | 0.5 | 36.30 | 1,151 | 54 | 499 | |||
| 26 Mar | 120.21 | 0.5 | -0.5 | 37.16 | 1,139 | 52 | 445 | |||
| 25 Mar | 123.36 | 1 | -0.7 | 38.33 | 782 | 294 | 393 | |||
| 24 Mar | 127.46 | 1.85 | 1.1 | 37.25 | 308 | 48 | 100 | |||
| 21 Mar | 122.52 | 0.7 | 0.15 | 33.26 | 173 | 35 | 61 | |||
|
|
||||||||||
| 20 Mar | 119.19 | 0.55 | 0.05 | 35.57 | 1 | 0 | 26 | |||
| 12 Mar | 113.60 | 0.5 | -0.05 | 38.76 | 5 | 0 | 21 | |||
| 11 Mar | 114.85 | 0.55 | -0.15 | 37.00 | 6 | 3 | 21 | |||
| 10 Mar | 114.18 | 0.7 | -0.3 | 40.29 | 60 | 12 | 18 | |||
| 7 Mar | 117.78 | 1 | 0.2 | 37.23 | 18 | -8 | 6 | |||
| 6 Mar | 116.90 | 0.8 | 0.55 | 36.02 | 12 | -11 | 14 | |||
| 5 Mar | 115.97 | 0.25 | 0 | 27.55 | 12 | 0 | 25 | |||
| 4 Mar | 112.67 | 0.25 | -0.25 | 31.62 | 10 | 0 | 25 | |||
| 28 Feb | 112.10 | 0.5 | 0.1 | 34.86 | 1 | 0 | 25 | |||
| 27 Feb | 115.13 | 0.4 | -0.8 | 30.87 | 6 | 1 | 25 | |||
| 26 Feb | 115.90 | 1.2 | -8.8 | 37.66 | 2 | 2 | 23 | |||
| 25 Feb | 116.29 | 1.2 | -8.8 | 37.66 | 2 | 1 | 23 | |||
For Union Bank Of India - strike price 140 expiring on 24APR2025
Delta for 140 CE is 0.05
Historical price for 140 CE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 49.90, the open interest changed by -24 which decreased total open position to 601
On 11 Apr UNIONBANK was trading at 117.83. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 50.81, the open interest changed by -108 which decreased total open position to 625
On 9 Apr UNIONBANK was trading at 116.75. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 56.81, the open interest changed by -6 which decreased total open position to 733
On 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 49.12, the open interest changed by -13 which decreased total open position to 738
On 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 51.30, the open interest changed by -154 which decreased total open position to 753
On 4 Apr UNIONBANK was trading at 122.11. The strike last trading price was 0.55, which was -1.45 lower than the previous day. The implied volatity was 41.41, the open interest changed by 48 which increased total open position to 905
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 2.15, which was 1.05 higher than the previous day. The implied volatity was 39.41, the open interest changed by 182 which increased total open position to 859
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 36.79, the open interest changed by 12 which increased total open position to 689
On 1 Apr UNIONBANK was trading at 124.78. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 36.90, the open interest changed by 42 which increased total open position to 677
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 34.50, the open interest changed by 136 which increased total open position to 635
On 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 1, which was 0.5 higher than the previous day. The implied volatity was 36.30, the open interest changed by 54 which increased total open position to 499
On 26 Mar UNIONBANK was trading at 120.21. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 37.16, the open interest changed by 52 which increased total open position to 445
On 25 Mar UNIONBANK was trading at 123.36. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 38.33, the open interest changed by 294 which increased total open position to 393
On 24 Mar UNIONBANK was trading at 127.46. The strike last trading price was 1.85, which was 1.1 higher than the previous day. The implied volatity was 37.25, the open interest changed by 48 which increased total open position to 100
On 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 33.26, the open interest changed by 35 which increased total open position to 61
On 20 Mar UNIONBANK was trading at 119.19. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 26
On 12 Mar UNIONBANK was trading at 113.60. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 38.76, the open interest changed by 0 which decreased total open position to 21
On 11 Mar UNIONBANK was trading at 114.85. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 37.00, the open interest changed by 3 which increased total open position to 21
On 10 Mar UNIONBANK was trading at 114.18. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 40.29, the open interest changed by 12 which increased total open position to 18
On 7 Mar UNIONBANK was trading at 117.78. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 37.23, the open interest changed by -8 which decreased total open position to 6
On 6 Mar UNIONBANK was trading at 116.90. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was 36.02, the open interest changed by -11 which decreased total open position to 14
On 5 Mar UNIONBANK was trading at 115.97. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 25
On 4 Mar UNIONBANK was trading at 112.67. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 25
On 28 Feb UNIONBANK was trading at 112.10. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 25
On 27 Feb UNIONBANK was trading at 115.13. The strike last trading price was 0.4, which was -0.8 lower than the previous day. The implied volatity was 30.87, the open interest changed by 1 which increased total open position to 25
On 26 Feb UNIONBANK was trading at 115.90. The strike last trading price was 1.2, which was -8.8 lower than the previous day. The implied volatity was 37.66, the open interest changed by 2 which increased total open position to 23
On 25 Feb UNIONBANK was trading at 116.29. The strike last trading price was 1.2, which was -8.8 lower than the previous day. The implied volatity was 37.66, the open interest changed by 1 which increased total open position to 23
| UNIONBANK 24APR2025 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 122.40 | 16.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 117.83 | 16.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 116.75 | 16.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 120.84 | 16.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 117.93 | 16.15 | 0 | 0.00 | 0 | 3 | 0 |
| 4 Apr | 122.11 | 16.15 | 6.5 | - | 6 | 2 | 3 |
| 3 Apr | 131.29 | 9.65 | -5.2 | 37.57 | 2 | 1 | 1 |
| 2 Apr | 127.31 | 14.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 124.78 | 14.85 | -14.2 | 36.60 | 2 | 1 | 1 |
| 28 Mar | 126.18 | 29.05 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 124.21 | 29.05 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 120.21 | 29.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 123.36 | 29.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 127.46 | 29.05 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 122.52 | 29.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 119.19 | 29.05 | 0 | - | 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 |
| 7 Mar | 117.78 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 116.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 115.97 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 112.67 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 112.10 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 115.13 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 115.90 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 116.29 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 140 expiring on 24APR2025
Delta for 140 PE is 0.00
Historical price for 140 PE is as follows
On 15 Apr UNIONBANK was trading at 122.40. The strike last trading price was 16.15, 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 Apr UNIONBANK was trading at 117.83. The strike last trading price was 16.15, 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 16.15, 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 8 Apr UNIONBANK was trading at 120.84. The strike last trading price was 16.15, 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 7 Apr UNIONBANK was trading at 117.93. The strike last trading price was 16.15, 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 16.15, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 3 Apr UNIONBANK was trading at 131.29. The strike last trading price was 9.65, which was -5.2 lower than the previous day. The implied volatity was 37.57, the open interest changed by 1 which increased total open position to 1
On 2 Apr UNIONBANK was trading at 127.31. The strike last trading price was 14.85, 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 Apr UNIONBANK was trading at 124.78. The strike last trading price was 14.85, which was -14.2 lower than the previous day. The implied volatity was 36.60, the open interest changed by 1 which increased total open position to 1
On 28 Mar UNIONBANK was trading at 126.18. The strike last trading price was 29.05, 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 27 Mar UNIONBANK was trading at 124.21. The strike last trading price was 29.05, 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 29.05, 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 29.05, 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 29.05, 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 21 Mar UNIONBANK was trading at 122.52. The strike last trading price was 29.05, 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 29.05, 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 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 7 Mar UNIONBANK was trading at 117.78. 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 6 Mar UNIONBANK was trading at 116.90. 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 5 Mar UNIONBANK was trading at 115.97. 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
On 28 Feb UNIONBANK was trading at 112.10. 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 27 Feb UNIONBANK was trading at 115.13. 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 26 Feb UNIONBANK was trading at 115.90. 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 25 Feb UNIONBANK was trading at 116.29. 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
