Historical option data for UNIONBANK
18 Jun 2026 09:32 AM IST
| UNIONBANK 30-Jun-2026 (12d) 170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0
Theta: -0.13
Gamma: 0.034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 175.40 | 7.28 | 0.87 (13.57%) | 29.65 | 227 | -104 | 1,060 | |||||||||
| 17 Jun | 173.75 | 6.23 | 1.79 (40.32%) | 29.86 | 1,607 | -94 | 1,162 | |||||||||
| 16 Jun | 170.56 | 4.45 | -0.82 (-15.56%) | 29.85 | 837 | 54 | 1,249 | |||||||||
| 15 Jun | 171.30 | 5.3 | 0.22 (4.33%) | 31.88 | 1,200 | -193 | 1,195 | |||||||||
| 12 Jun | 170.05 | 4.99 | 1.87 (59.94%) | 31.49 | 3,257 | -344 | 1,404 | |||||||||
| 11 Jun | 164.54 | 3.25 | -0.79 (-19.55%) | 34.1 | 1,076 | 215 | 1,750 | |||||||||
| 10 Jun | 166.45 | 3.95 | -2.31 (-36.90%) | 33.62 | 1,773 | 377 | 1,535 | |||||||||
| 9 Jun | 170.44 | 6.1 | 2.26 (58.85%) | 34.67 | 3,549 | -266 | 1,160 | |||||||||
| 8 Jun | 165.18 | 3.67 | -1.01 (-21.58%) | 34.75 | 3,728 | 302 | 1,424 | |||||||||
| 5 Jun | 167.00 | 4.8 | 0.17 (3.67%) | 33.27 | 2,543 | -91 | 1,120 | |||||||||
| 4 Jun | 166.54 | 4.7 | -0.61 (-11.49%) | 33.15 | 1,150 | 9 | 1,254 | |||||||||
| 3 Jun | 166.70 | 5.42 | 2.16 (66.26%) | 34.71 | 2,742 | 172 | 1,241 | |||||||||
| 2 Jun | 162.68 | 3.21 | -0.06 (-1.83%) | 32.34 | 932 | 34 | 1,071 | |||||||||
| 1 Jun | 162.54 | 3.24 | -2.78 (-46.18%) | 30.61 | 732 | 29 | 1,039 | |||||||||
| 29 May | 167.88 | 6.18 | -0.02 (-0.32%) | 33.47 | 1,491 | 47 | 1,010 | |||||||||
| 27 May | 168.72 | 6.11 | 0.03 (0.49%) | 30.46 | 1,462 | 70 | 965 | |||||||||
| 26 May | 167.56 | 6.11 | -0.32 (-4.98%) | 31.8 | 1,916 | 420 | 896 | |||||||||
| 25 May | 168.87 | 6.65 | 2.89 (76.86%) | 30.7 | 1,900 | 167 | 480 | |||||||||
| 22 May | 160.72 | 3.85 | 0.22 (6.06%) | 32.39 | 247 | 54 | 312 | |||||||||
| 21 May | 160.12 | 3.75 | -0.01 (-0.27%) | 32.84 | 126 | 27 | 258 | |||||||||
| 20 May | 159.00 | 3.79 | -0.17 (-4.29%) | 34.32 | 138 | 5 | 233 | |||||||||
| 19 May | 158.96 | 3.96 | -0.23 (-5.49%) | 35.74 | 100 | 23 | 229 | |||||||||
| 18 May | 158.89 | 4.22 | -1.16 (-21.56%) | 36.6 | 213 | 71 | 207 | |||||||||
| 15 May | 161.94 | 5.31 | -1.54 (-22.48%) | 35.34 | 68 | 36 | 136 | |||||||||
| 14 May | 164.90 | 6.75 | 0.87 (14.80%) | 35.72 | 55 | 11 | 101 | |||||||||
| 13 May | 162.46 | 5.74 | -0.4 (-6.51%) | 0 | 37 | 20 | 90 | |||||||||
| 12 May | 162.19 | 6.09 | -0.99 (-13.98%) | 0 | 43 | 11 | 70 | |||||||||
| 11 May | 163.81 | 7.08 | -0.82 (-10.38%) | 0 | 15 | 1 | 59 | |||||||||
| 8 May | 166.24 | 7.9 | -1.2 (-13.19%) | 36.69 | 19 | 9 | 58 | |||||||||
| 7 May | 167.28 | 9.1 | -0.76 (-7.71%) | 36.85 | 16 | 11 | 48 | |||||||||
| 6 May | 168.75 | 9.83 | 2.43 (32.84%) | 37.39 | 15 | 4 | 36 | |||||||||
| 5 May | 163.74 | 7.45 | -0.26 (-3.37%) | 36.82 | 16 | 9 | 29 | |||||||||
| 4 May | 163.77 | 7.61 | -1.35 (-15.07%) | 37.53 | 10 | 17 | 20 | |||||||||
| 30 Apr | 165.94 | 8.96 | 1.16 (14.87%) | 38.06 | 19 | 14 | 17 | |||||||||
| 29 Apr | 167.31 | 7.8 | -5.04 (-39.25%) | 30.39 | 4 | 3 | 3 | |||||||||
| 28 Apr | 170.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 176.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 177.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 179.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 194.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 191.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 189.29 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 188.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 188.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 188.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 184.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 189.03 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 184.69 | 12.84 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 185.66 | 12.84 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 171.88 | 12.84 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 174.12 | 12.84 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 171.99 | 12.84 | 0 (0.00%) | 0.16 | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 170 expiring on 30JUN2026
Delta for 170 CE is 0.73
Historical price for 170 CE is as follows
On 18 Jun UNIONBANK was trading at 175.40. The strike last trading price was 7.28, which was 0.87 higher than the previous day. The implied volatity was 29.65, the open interest changed by -104 which decreased total open position to 1060
On 17 Jun UNIONBANK was trading at 173.75. The strike last trading price was 6.23, which was 1.79 higher than the previous day. The implied volatity was 29.86, the open interest changed by -94 which decreased total open position to 1162
On 16 Jun UNIONBANK was trading at 170.56. The strike last trading price was 4.45, which was -0.82 lower than the previous day. The implied volatity was 29.85, the open interest changed by 54 which increased total open position to 1249
On 15 Jun UNIONBANK was trading at 171.30. The strike last trading price was 5.3, which was 0.22 higher than the previous day. The implied volatity was 31.88, the open interest changed by -193 which decreased total open position to 1195
On 12 Jun UNIONBANK was trading at 170.05. The strike last trading price was 4.99, which was 1.87 higher than the previous day. The implied volatity was 31.49, the open interest changed by -344 which decreased total open position to 1404
On 11 Jun UNIONBANK was trading at 164.54. The strike last trading price was 3.25, which was -0.79 lower than the previous day. The implied volatity was 34.1, the open interest changed by 215 which increased total open position to 1750
On 10 Jun UNIONBANK was trading at 166.45. The strike last trading price was 3.95, which was -2.31 lower than the previous day. The implied volatity was 33.62, the open interest changed by 377 which increased total open position to 1535
On 9 Jun UNIONBANK was trading at 170.44. The strike last trading price was 6.1, which was 2.26 higher than the previous day. The implied volatity was 34.67, the open interest changed by -266 which decreased total open position to 1160
On 8 Jun UNIONBANK was trading at 165.18. The strike last trading price was 3.67, which was -1.01 lower than the previous day. The implied volatity was 34.75, the open interest changed by 302 which increased total open position to 1424
On 5 Jun UNIONBANK was trading at 167.00. The strike last trading price was 4.8, which was 0.17 higher than the previous day. The implied volatity was 33.27, the open interest changed by -91 which decreased total open position to 1120
On 4 Jun UNIONBANK was trading at 166.54. The strike last trading price was 4.7, which was -0.61 lower than the previous day. The implied volatity was 33.15, the open interest changed by 9 which increased total open position to 1254
On 3 Jun UNIONBANK was trading at 166.70. The strike last trading price was 5.42, which was 2.16 higher than the previous day. The implied volatity was 34.71, the open interest changed by 172 which increased total open position to 1241
On 2 Jun UNIONBANK was trading at 162.68. The strike last trading price was 3.21, which was -0.06 lower than the previous day. The implied volatity was 32.34, the open interest changed by 34 which increased total open position to 1071
On 1 Jun UNIONBANK was trading at 162.54. The strike last trading price was 3.24, which was -2.78 lower than the previous day. The implied volatity was 30.61, the open interest changed by 29 which increased total open position to 1039
On 29 May UNIONBANK was trading at 167.88. The strike last trading price was 6.18, which was -0.02 lower than the previous day. The implied volatity was 33.47, the open interest changed by 47 which increased total open position to 1010
On 27 May UNIONBANK was trading at 168.72. The strike last trading price was 6.11, which was 0.03 higher than the previous day. The implied volatity was 30.46, the open interest changed by 70 which increased total open position to 965
On 26 May UNIONBANK was trading at 167.56. The strike last trading price was 6.11, which was -0.32 lower than the previous day. The implied volatity was 31.8, the open interest changed by 420 which increased total open position to 896
On 25 May UNIONBANK was trading at 168.87. The strike last trading price was 6.65, which was 2.89 higher than the previous day. The implied volatity was 30.7, the open interest changed by 167 which increased total open position to 480
On 22 May UNIONBANK was trading at 160.72. The strike last trading price was 3.85, which was 0.22 higher than the previous day. The implied volatity was 32.39, the open interest changed by 54 which increased total open position to 312
On 21 May UNIONBANK was trading at 160.12. The strike last trading price was 3.75, which was -0.01 lower than the previous day. The implied volatity was 32.84, the open interest changed by 27 which increased total open position to 258
On 20 May UNIONBANK was trading at 159.00. The strike last trading price was 3.79, which was -0.17 lower than the previous day. The implied volatity was 34.32, the open interest changed by 5 which increased total open position to 233
On 19 May UNIONBANK was trading at 158.96. The strike last trading price was 3.96, which was -0.23 lower than the previous day. The implied volatity was 35.74, the open interest changed by 23 which increased total open position to 229
On 18 May UNIONBANK was trading at 158.89. The strike last trading price was 4.22, which was -1.16 lower than the previous day. The implied volatity was 36.6, the open interest changed by 71 which increased total open position to 207
On 15 May UNIONBANK was trading at 161.94. The strike last trading price was 5.31, which was -1.54 lower than the previous day. The implied volatity was 35.34, the open interest changed by 36 which increased total open position to 136
On 14 May UNIONBANK was trading at 164.90. The strike last trading price was 6.75, which was 0.87 higher than the previous day. The implied volatity was 35.72, the open interest changed by 11 which increased total open position to 101
On 13 May UNIONBANK was trading at 162.46. The strike last trading price was 5.74, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 90
On 12 May UNIONBANK was trading at 162.19. The strike last trading price was 6.09, which was -0.99 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 70
On 11 May UNIONBANK was trading at 163.81. The strike last trading price was 7.08, which was -0.82 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 59
On 8 May UNIONBANK was trading at 166.24. The strike last trading price was 7.9, which was -1.2 lower than the previous day. The implied volatity was 36.69, the open interest changed by 9 which increased total open position to 58
On 7 May UNIONBANK was trading at 167.28. The strike last trading price was 9.1, which was -0.76 lower than the previous day. The implied volatity was 36.85, the open interest changed by 11 which increased total open position to 48
On 6 May UNIONBANK was trading at 168.75. The strike last trading price was 9.83, which was 2.43 higher than the previous day. The implied volatity was 37.39, the open interest changed by 4 which increased total open position to 36
On 5 May UNIONBANK was trading at 163.74. The strike last trading price was 7.45, which was -0.26 lower than the previous day. The implied volatity was 36.82, the open interest changed by 9 which increased total open position to 29
On 4 May UNIONBANK was trading at 163.77. The strike last trading price was 7.61, which was -1.35 lower than the previous day. The implied volatity was 37.53, the open interest changed by 17 which increased total open position to 20
On 30 Apr UNIONBANK was trading at 165.94. The strike last trading price was 8.96, which was 1.16 higher than the previous day. The implied volatity was 38.06, the open interest changed by 14 which increased total open position to 17
On 29 Apr UNIONBANK was trading at 167.31. The strike last trading price was 7.8, which was -5.04 lower than the previous day. The implied volatity was 30.39, the open interest changed by 3 which increased total open position to 3
On 28 Apr UNIONBANK was trading at 170.48. 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 Apr UNIONBANK was trading at 176.10. 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 24 Apr UNIONBANK was trading at 177.00. 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 23 Apr UNIONBANK was trading at 179.71. 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 22 Apr UNIONBANK was trading at 194.05. 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 21 Apr UNIONBANK was trading at 191.38. 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 20 Apr UNIONBANK was trading at 189.29. 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
On 17 Apr UNIONBANK was trading at 188.91. 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 16 Apr UNIONBANK was trading at 188.49. 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 15 Apr UNIONBANK was trading at 188.71. 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 13 Apr UNIONBANK was trading at 184.68. 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 10 Apr UNIONBANK was trading at 189.03. 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 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 12.84, 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 Apr UNIONBANK was trading at 185.66. The strike last trading price was 12.84, 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 Apr UNIONBANK was trading at 171.88. The strike last trading price was 12.84, 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 Apr UNIONBANK was trading at 174.12. The strike last trading price was 12.84, 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 Apr UNIONBANK was trading at 171.99. The strike last trading price was 12.84, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 30-Jun-2026 (12d) 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0
Theta: -0.1
Gamma: 0.03505
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 175.40 | 1.46 | -0.54 (-27.00%) | 28.25 | 237 | -5 | 874 |
| 17 Jun | 173.75 | 2.05 | -0.95 (-31.67%) | 28.37 | 687 | 103 | 879 |
| 16 Jun | 170.56 | 3.36 | 0.12 (3.70%) | 28.03 | 692 | 36 | 772 |
| 15 Jun | 171.30 | 3.15 | -0.92 (-22.60%) | 28.57 | 551 | 63 | 737 |
| 12 Jun | 170.05 | 4.04 | -3.53 (-46.63%) | 27.98 | 492 | 98 | 675 |
| 11 Jun | 164.54 | 7.31 | 0.35 (5.03%) | 30.29 | 121 | -11 | 577 |
| 10 Jun | 166.45 | 6.89 | 2.32 (50.77%) | 33.23 | 430 | -19 | 588 |
| 9 Jun | 170.44 | 4.75 | -3.28 (-40.85%) | 31.45 | 670 | 83 | 609 |
| 8 Jun | 165.18 | 8.53 | 1.73 (25.44%) | 35.59 | 618 | -36 | 525 |
| 5 Jun | 167.00 | 6.71 | -0.26 (-3.73%) | 30.8 | 866 | -8 | 561 |
| 4 Jun | 166.54 | 6.84 | -0.33 (-4.60%) | 29.83 | 115 | -8 | 568 |
| 3 Jun | 166.70 | 6.97 | -1.79 (-20.43%) | 32.18 | 282 | 56 | 576 |
| 2 Jun | 162.68 | 8.69 | -0.41 (-4.51%) | 24.96 | 74 | 3 | 523 |
| 1 Jun | 162.54 | 9.14 | 3.18 (53.36%) | 27.35 | 233 | -31 | 520 |
| 29 May | 167.88 | 5.67 | -0.29 (-4.87%) | 26.8 | 624 | 71 | 548 |
| 27 May | 168.72 | 6.04 | -0.96 (-13.71%) | 28.32 | 397 | 147 | 477 |
| 26 May | 167.56 | 6.82 | -0.27 (-3.81%) | 29.89 | 366 | 62 | 330 |
| 25 May | 168.87 | 7.07 | -4.34 (-38.04%) | 33.75 | 259 | 144 | 261 |
| 22 May | 160.72 | 11.43 | -1.11 (-8.85%) | 30.25 | 95 | 73 | 117 |
| 21 May | 160.12 | 12.68 | -1.34 (-9.56%) | 33.88 | 29 | 3 | 44 |
| 20 May | 159.00 | 14.02 | 1.07 (8.26%) | 30.17 | 5 | 3 | 39 |
| 19 May | 158.96 | 12.95 | -0.55 (-4.07%) | 33.78 | 4 | -1 | 36 |
| 18 May | 158.89 | 13.5 | 2.5 (22.73%) | 33.01 | 26 | 0 | 37 |
| 15 May | 161.94 | 10.64 | 0 (0.00%) | 35.73 | 0 | 0 | 37 |
| 14 May | 164.90 | 10.64 | -1.98 (-15.69%) | 35.73 | 20 | 7 | 37 |
| 13 May | 162.46 | 12.48 | -0.14 (-1.11%) | 0 | 0 | 0 | 30 |
| 12 May | 162.19 | 12.48 | 1.48 (13.45%) | 0 | 26 | 10 | 29 |
| 11 May | 163.81 | 11 | 0 (0.00%) | 0 | 0 | 0 | 19 |
| 8 May | 166.24 | 11 | 0.33 (3.09%) | 37.33 | 8 | 4 | 18 |
| 7 May | 167.28 | 10.67 | 0.92 (9.44%) | 37.86 | 1 | 0 | 14 |
| 6 May | 168.75 | 9.75 | -4.25 (-30.36%) | 37.61 | 16 | -1 | 14 |
| 5 May | 163.74 | 14 | 1.21 (9.46%) | 38.94 | 2 | -1 | 14 |
| 4 May | 163.77 | 12.79 | 0.79 (6.58%) | 39.22 | 1 | 4 | 14 |
| 30 Apr | 165.94 | 12 | 0.22 (1.87%) | 38.99 | 10 | 3 | 13 |
| 29 Apr | 167.31 | 11.78 | 1.43 (13.82%) | 40.11 | 9 | 3 | 9 |
| 28 Apr | 170.48 | 10.35 | 2.35 (29.37%) | 39.52 | 4 | 3 | 5 |
| 27 Apr | 176.10 | 8 | -1.2 (-13.04%) | 40.22 | 0 | 0 | 2 |
| 24 Apr | 177.00 | 8 | -7.6 (-48.72%) | 40.22 | 2 | 1 | 1 |
| 23 Apr | 179.71 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 194.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 191.38 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 189.29 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 188.91 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 188.49 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 188.71 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 184.68 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 189.03 | 0 | 0 (0.00%) | 7.58 | 0 | 0 | 0 |
| 9 Apr | 184.69 | 15.6 | 0 (0.00%) | 6.55 | 0 | 0 | 0 |
| 8 Apr | 185.66 | 15.6 | 0 (0.00%) | 5.56 | 0 | 0 | 0 |
| 7 Apr | 171.88 | 15.6 | 0 (0.00%) | 1.65 | 0 | 0 | 0 |
| 6 Apr | 174.12 | 15.6 | 0 (0.00%) | 2.94 | 0 | 0 | 0 |
| 2 Apr | 171.99 | 15.6 | 0 (0.00%) | 2.76 | 0 | 0 | 0 |
For Union Bank Of India - strike price 170 expiring on 30JUN2026
Delta for 170 PE is -0.26
Historical price for 170 PE is as follows
On 18 Jun UNIONBANK was trading at 175.40. The strike last trading price was 1.46, which was -0.54 lower than the previous day. The implied volatity was 28.25, the open interest changed by -5 which decreased total open position to 874
On 17 Jun UNIONBANK was trading at 173.75. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 28.37, the open interest changed by 103 which increased total open position to 879
On 16 Jun UNIONBANK was trading at 170.56. The strike last trading price was 3.36, which was 0.12 higher than the previous day. The implied volatity was 28.03, the open interest changed by 36 which increased total open position to 772
On 15 Jun UNIONBANK was trading at 171.30. The strike last trading price was 3.15, which was -0.92 lower than the previous day. The implied volatity was 28.57, the open interest changed by 63 which increased total open position to 737
On 12 Jun UNIONBANK was trading at 170.05. The strike last trading price was 4.04, which was -3.53 lower than the previous day. The implied volatity was 27.98, the open interest changed by 98 which increased total open position to 675
On 11 Jun UNIONBANK was trading at 164.54. The strike last trading price was 7.31, which was 0.35 higher than the previous day. The implied volatity was 30.29, the open interest changed by -11 which decreased total open position to 577
On 10 Jun UNIONBANK was trading at 166.45. The strike last trading price was 6.89, which was 2.32 higher than the previous day. The implied volatity was 33.23, the open interest changed by -19 which decreased total open position to 588
On 9 Jun UNIONBANK was trading at 170.44. The strike last trading price was 4.75, which was -3.28 lower than the previous day. The implied volatity was 31.45, the open interest changed by 83 which increased total open position to 609
On 8 Jun UNIONBANK was trading at 165.18. The strike last trading price was 8.53, which was 1.73 higher than the previous day. The implied volatity was 35.59, the open interest changed by -36 which decreased total open position to 525
On 5 Jun UNIONBANK was trading at 167.00. The strike last trading price was 6.71, which was -0.26 lower than the previous day. The implied volatity was 30.8, the open interest changed by -8 which decreased total open position to 561
On 4 Jun UNIONBANK was trading at 166.54. The strike last trading price was 6.84, which was -0.33 lower than the previous day. The implied volatity was 29.83, the open interest changed by -8 which decreased total open position to 568
On 3 Jun UNIONBANK was trading at 166.70. The strike last trading price was 6.97, which was -1.79 lower than the previous day. The implied volatity was 32.18, the open interest changed by 56 which increased total open position to 576
On 2 Jun UNIONBANK was trading at 162.68. The strike last trading price was 8.69, which was -0.41 lower than the previous day. The implied volatity was 24.96, the open interest changed by 3 which increased total open position to 523
On 1 Jun UNIONBANK was trading at 162.54. The strike last trading price was 9.14, which was 3.18 higher than the previous day. The implied volatity was 27.35, the open interest changed by -31 which decreased total open position to 520
On 29 May UNIONBANK was trading at 167.88. The strike last trading price was 5.67, which was -0.29 lower than the previous day. The implied volatity was 26.8, the open interest changed by 71 which increased total open position to 548
On 27 May UNIONBANK was trading at 168.72. The strike last trading price was 6.04, which was -0.96 lower than the previous day. The implied volatity was 28.32, the open interest changed by 147 which increased total open position to 477
On 26 May UNIONBANK was trading at 167.56. The strike last trading price was 6.82, which was -0.27 lower than the previous day. The implied volatity was 29.89, the open interest changed by 62 which increased total open position to 330
On 25 May UNIONBANK was trading at 168.87. The strike last trading price was 7.07, which was -4.34 lower than the previous day. The implied volatity was 33.75, the open interest changed by 144 which increased total open position to 261
On 22 May UNIONBANK was trading at 160.72. The strike last trading price was 11.43, which was -1.11 lower than the previous day. The implied volatity was 30.25, the open interest changed by 73 which increased total open position to 117
On 21 May UNIONBANK was trading at 160.12. The strike last trading price was 12.68, which was -1.34 lower than the previous day. The implied volatity was 33.88, the open interest changed by 3 which increased total open position to 44
On 20 May UNIONBANK was trading at 159.00. The strike last trading price was 14.02, which was 1.07 higher than the previous day. The implied volatity was 30.17, the open interest changed by 3 which increased total open position to 39
On 19 May UNIONBANK was trading at 158.96. The strike last trading price was 12.95, which was -0.55 lower than the previous day. The implied volatity was 33.78, the open interest changed by -1 which decreased total open position to 36
On 18 May UNIONBANK was trading at 158.89. The strike last trading price was 13.5, which was 2.5 higher than the previous day. The implied volatity was 33.01, the open interest changed by 0 which decreased total open position to 37
On 15 May UNIONBANK was trading at 161.94. The strike last trading price was 10.64, which was 0 lower than the previous day. The implied volatity was 35.73, the open interest changed by 0 which decreased total open position to 37
On 14 May UNIONBANK was trading at 164.90. The strike last trading price was 10.64, which was -1.98 lower than the previous day. The implied volatity was 35.73, the open interest changed by 7 which increased total open position to 37
On 13 May UNIONBANK was trading at 162.46. The strike last trading price was 12.48, which was -0.14 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 30
On 12 May UNIONBANK was trading at 162.19. The strike last trading price was 12.48, which was 1.48 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 29
On 11 May UNIONBANK was trading at 163.81. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 8 May UNIONBANK was trading at 166.24. The strike last trading price was 11, which was 0.33 higher than the previous day. The implied volatity was 37.33, the open interest changed by 4 which increased total open position to 18
On 7 May UNIONBANK was trading at 167.28. The strike last trading price was 10.67, which was 0.92 higher than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 14
On 6 May UNIONBANK was trading at 168.75. The strike last trading price was 9.75, which was -4.25 lower than the previous day. The implied volatity was 37.61, the open interest changed by -1 which decreased total open position to 14
On 5 May UNIONBANK was trading at 163.74. The strike last trading price was 14, which was 1.21 higher than the previous day. The implied volatity was 38.94, the open interest changed by -1 which decreased total open position to 14
On 4 May UNIONBANK was trading at 163.77. The strike last trading price was 12.79, which was 0.79 higher than the previous day. The implied volatity was 39.22, the open interest changed by 4 which increased total open position to 14
On 30 Apr UNIONBANK was trading at 165.94. The strike last trading price was 12, which was 0.22 higher than the previous day. The implied volatity was 38.99, the open interest changed by 3 which increased total open position to 13
On 29 Apr UNIONBANK was trading at 167.31. The strike last trading price was 11.78, which was 1.43 higher than the previous day. The implied volatity was 40.11, the open interest changed by 3 which increased total open position to 9
On 28 Apr UNIONBANK was trading at 170.48. The strike last trading price was 10.35, which was 2.35 higher than the previous day. The implied volatity was 39.52, the open interest changed by 3 which increased total open position to 5
On 27 Apr UNIONBANK was trading at 176.10. The strike last trading price was 8, which was -1.2 lower than the previous day. The implied volatity was 40.22, the open interest changed by 0 which decreased total open position to 2
On 24 Apr UNIONBANK was trading at 177.00. The strike last trading price was 8, which was -7.6 lower than the previous day. The implied volatity was 40.22, the open interest changed by 1 which increased total open position to 1
On 23 Apr UNIONBANK was trading at 179.71. 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 22 Apr UNIONBANK was trading at 194.05. 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 21 Apr UNIONBANK was trading at 191.38. 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 20 Apr UNIONBANK was trading at 189.29. 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
On 17 Apr UNIONBANK was trading at 188.91. 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 16 Apr UNIONBANK was trading at 188.49. 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 15 Apr UNIONBANK was trading at 188.71. 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 13 Apr UNIONBANK was trading at 184.68. 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 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.58, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNIONBANK was trading at 185.66. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UNIONBANK was trading at 171.88. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UNIONBANK was trading at 174.12. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 15.6, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
