UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
29 Apr 2026 04:10 PM IST
| UNIONBANK 26-May-2026 (26d) 175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0
Theta: -0.13
Gamma: 0.02116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 167.31 | 4.25 | -1.5300000000000002 | 38.94 | 1,766 | 228 | 819 | |||||||||
| 28 Apr | 170.48 | 5.99 | -2.3900000000000006 | 39.02 | 1,171 | 360 | 592 | |||||||||
| 27 Apr | 176.10 | 8.4 | -0.9100000000000001 | 37.82 | 338 | 110 | 231 | |||||||||
| 24 Apr | 177.00 | 9.1 | -1.08 | 37.49 | 292 | 78 | 122 | |||||||||
| 23 Apr | 179.71 | 10.1 | -23.269999999999996 | 33.28 | 62 | 43 | 43 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 184.69 | 33.37 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 185.66 | 33.37 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 7 Apr | 171.88 | 33.37 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 6 Apr | 174.12 | 33.37 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 2 Apr | 171.99 | 33.37 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 1 Apr | 171.64 | 33.37 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 30 Mar | 164.20 | 0 | 0 | 3.88 | 0 | 0 | 0 | |||||||||
| 27 Mar | 175.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 180.32 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 173.82 | 0 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 23 Mar | 168.58 | 0 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 20 Mar | 177.63 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 172.16 | 0 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 18 Mar | 177.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 176.07 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 175.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 173.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 182.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 180.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 186.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 179.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 188.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 191.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 191.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 198.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 175 expiring on 26MAY2026
Delta for 175 CE is 0.37
Historical price for 175 CE is as follows
On 29 Apr UNIONBANK was trading at 167.31. The strike last trading price was 4.25, which was -1.5300000000000002 lower than the previous day. The implied volatity was 38.94, the open interest changed by 228 which increased total open position to 819
On 28 Apr UNIONBANK was trading at 170.48. The strike last trading price was 5.99, which was -2.3900000000000006 lower than the previous day. The implied volatity was 39.02, the open interest changed by 360 which increased total open position to 592
On 27 Apr UNIONBANK was trading at 176.10. The strike last trading price was 8.4, which was -0.9100000000000001 lower than the previous day. The implied volatity was 37.82, the open interest changed by 110 which increased total open position to 231
On 24 Apr UNIONBANK was trading at 177.00. The strike last trading price was 9.1, which was -1.08 lower than the previous day. The implied volatity was 37.49, the open interest changed by 78 which increased total open position to 122
On 23 Apr UNIONBANK was trading at 179.71. The strike last trading price was 10.1, which was -23.269999999999996 lower than the previous day. The implied volatity was 33.28, the open interest changed by 43 which increased total open position to 43
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 33.37, 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 33.37, which was 0 lower than the previous day. The implied volatity was 0.51, 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 33.37, which was 0 lower than the previous day. The implied volatity was 0.26, 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 33.37, which was 0 lower than the previous day. The implied volatity was 0.14, 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 33.37, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 33.37, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 30 Mar UNIONBANK was trading at 164.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 27 Mar UNIONBANK was trading at 175.48. 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 25 Mar UNIONBANK was trading at 180.32. 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 Mar UNIONBANK was trading at 173.82. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 23 Mar UNIONBANK was trading at 168.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 20 Mar UNIONBANK was trading at 177.63. 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 19 Mar UNIONBANK was trading at 172.16. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNIONBANK was trading at 177.91. 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 17 Mar UNIONBANK was trading at 176.07. 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 Mar UNIONBANK was trading at 175.60. 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 Mar UNIONBANK was trading at 173.88. 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 12 Mar UNIONBANK was trading at 182.10. 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 11 Mar UNIONBANK was trading at 180.92. 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 Mar UNIONBANK was trading at 186.30. 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 Mar UNIONBANK was trading at 179.06. 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 Mar UNIONBANK was trading at 188.65. 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 Mar UNIONBANK was trading at 191.20. 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 4 Mar UNIONBANK was trading at 191.13. 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 2 Mar UNIONBANK was trading at 198.13. 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
| UNIONBANK 26-May-2026 (26d) 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0
Theta: -0.1
Gamma: 0.02231
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 167.31 | 11.04 | 2.0799999999999983 | 36.42 | 277 | 25 | 742 |
| 28 Apr | 170.48 | 8.88 | 1.4000000000000004 | 36.88 | 930 | 377 | 717 |
| 27 Apr | 176.10 | 7.45 | -0.009999999999999787 | 41.92 | 391 | 134 | 340 |
| 24 Apr | 177.00 | 7.46 | 0.1200000000000001 | 41.52 | 208 | 78 | 205 |
| 23 Apr | 179.71 | 7.2 | 3.1900000000000004 | 45.65 | 272 | 74 | 126 |
| 22 Apr | 194.05 | 3.93 | 0.0900000000000003 | 50.21 | 45 | 12 | 53 |
| 21 Apr | 191.38 | 3.9 | -0.36999999999999966 | 45.43 | 38 | 17 | 40 |
| 20 Apr | 189.29 | 4.36 | 0.4500000000000002 | 44.3 | 6 | 2 | 23 |
| 17 Apr | 188.91 | 3.91 | -0.8899999999999997 | 39.82 | 0 | 0 | 21 |
| 16 Apr | 188.49 | 3.91 | -1.0899999999999999 | 39.82 | 2 | 0 | 19 |
| 15 Apr | 188.71 | 5 | -0.79 | 44.72 | 10 | 7 | 20 |
| 13 Apr | 184.68 | 5.79 | -0.8600000000000003 | 46.95 | 0 | 0 | 13 |
| 10 Apr | 189.03 | 5.79 | -0.8600000000000003 | - | 0 | 0 | 13 |
| 9 Apr | 184.69 | 5.79 | 0.93 | 41.71 | 13 | 12 | 12 |
| 8 Apr | 185.66 | 4.86 | 0 | 6.01 | 0 | 0 | 0 |
| 7 Apr | 171.88 | 4.86 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 174.12 | 4.86 | 0 | 0.83 | 0 | 0 | 0 |
| 2 Apr | 171.99 | 4.86 | 0 | 0.19 | 0 | 0 | 0 |
| 1 Apr | 171.64 | 4.86 | 0 | 0.16 | 0 | 0 | 0 |
| 30 Mar | 164.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 175.48 | 0 | 0 | 0.92 | 0 | 0 | 0 |
| 25 Mar | 180.32 | 0 | 0 | 3.7 | 0 | 0 | 0 |
| 24 Mar | 173.82 | 0 | 0 | 0.9 | 0 | 0 | 0 |
| 23 Mar | 168.58 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 177.63 | 0 | 0 | 2.75 | 0 | 0 | 0 |
| 19 Mar | 172.16 | 0 | 0 | 0.35 | 0 | 0 | 0 |
| 18 Mar | 177.91 | 0 | 0 | 2.75 | 0 | 0 | 0 |
| 17 Mar | 176.07 | 0 | 0 | 1.8 | 0 | 0 | 0 |
| 16 Mar | 175.60 | 0 | 0 | 0.77 | 0 | 0 | 0 |
| 13 Mar | 173.88 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 182.10 | 0 | 0 | 3.12 | 0 | 0 | 0 |
| 11 Mar | 180.92 | 0 | 0 | 3.68 | 0 | 0 | 0 |
| 10 Mar | 186.30 | 0 | 0 | 5.2 | 0 | 0 | 0 |
| 9 Mar | 179.06 | 0 | 0 | 2.97 | 0 | 0 | 0 |
| 6 Mar | 188.65 | 0 | 0 | 6.2 | 0 | 0 | 0 |
| 5 Mar | 191.20 | 0 | 0 | 7.07 | 0 | 0 | 0 |
| 4 Mar | 191.13 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 198.13 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 175 expiring on 26MAY2026
Delta for 175 PE is -0.65
Historical price for 175 PE is as follows
On 29 Apr UNIONBANK was trading at 167.31. The strike last trading price was 11.04, which was 2.0799999999999983 higher than the previous day. The implied volatity was 36.42, the open interest changed by 25 which increased total open position to 742
On 28 Apr UNIONBANK was trading at 170.48. The strike last trading price was 8.88, which was 1.4000000000000004 higher than the previous day. The implied volatity was 36.88, the open interest changed by 377 which increased total open position to 717
On 27 Apr UNIONBANK was trading at 176.10. The strike last trading price was 7.45, which was -0.009999999999999787 lower than the previous day. The implied volatity was 41.92, the open interest changed by 134 which increased total open position to 340
On 24 Apr UNIONBANK was trading at 177.00. The strike last trading price was 7.46, which was 0.1200000000000001 higher than the previous day. The implied volatity was 41.52, the open interest changed by 78 which increased total open position to 205
On 23 Apr UNIONBANK was trading at 179.71. The strike last trading price was 7.2, which was 3.1900000000000004 higher than the previous day. The implied volatity was 45.65, the open interest changed by 74 which increased total open position to 126
On 22 Apr UNIONBANK was trading at 194.05. The strike last trading price was 3.93, which was 0.0900000000000003 higher than the previous day. The implied volatity was 50.21, the open interest changed by 12 which increased total open position to 53
On 21 Apr UNIONBANK was trading at 191.38. The strike last trading price was 3.9, which was -0.36999999999999966 lower than the previous day. The implied volatity was 45.43, the open interest changed by 17 which increased total open position to 40
On 20 Apr UNIONBANK was trading at 189.29. The strike last trading price was 4.36, which was 0.4500000000000002 higher than the previous day. The implied volatity was 44.3, the open interest changed by 2 which increased total open position to 23
On 17 Apr UNIONBANK was trading at 188.91. The strike last trading price was 3.91, which was -0.8899999999999997 lower than the previous day. The implied volatity was 39.82, the open interest changed by 0 which decreased total open position to 21
On 16 Apr UNIONBANK was trading at 188.49. The strike last trading price was 3.91, which was -1.0899999999999999 lower than the previous day. The implied volatity was 39.82, the open interest changed by 0 which decreased total open position to 19
On 15 Apr UNIONBANK was trading at 188.71. The strike last trading price was 5, which was -0.79 lower than the previous day. The implied volatity was 44.72, the open interest changed by 7 which increased total open position to 20
On 13 Apr UNIONBANK was trading at 184.68. The strike last trading price was 5.79, which was -0.8600000000000003 lower than the previous day. The implied volatity was 46.95, the open interest changed by 0 which decreased total open position to 13
On 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 5.79, which was -0.8600000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 5.79, which was 0.93 higher than the previous day. The implied volatity was 41.71, the open interest changed by 12 which increased total open position to 12
On 8 Apr UNIONBANK was trading at 185.66. The strike last trading price was 4.86, which was 0 lower than the previous day. The implied volatity was 6.01, 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 4.86, 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 4.86, which was 0 lower than the previous day. The implied volatity was 0.83, 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 4.86, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 4.86, 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
On 30 Mar UNIONBANK was trading at 164.20. 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 Mar UNIONBANK was trading at 175.48. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 25 Mar UNIONBANK was trading at 180.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 24 Mar UNIONBANK was trading at 173.82. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 23 Mar UNIONBANK was trading at 168.58. 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 20 Mar UNIONBANK was trading at 177.63. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 19 Mar UNIONBANK was trading at 172.16. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 18 Mar UNIONBANK was trading at 177.91. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 17 Mar UNIONBANK was trading at 176.07. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 16 Mar UNIONBANK was trading at 175.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 13 Mar UNIONBANK was trading at 173.88. 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 12 Mar UNIONBANK was trading at 182.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 11 Mar UNIONBANK was trading at 180.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 10 Mar UNIONBANK was trading at 186.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.2, the open interest changed by 0 which decreased total open position to 0
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 4 Mar UNIONBANK was trading at 191.13. 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 2 Mar UNIONBANK was trading at 198.13. 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
