Historical option data for UNIONBANK
22 Jun 2026 01:15 PM IST
| UNIONBANK 28-Jul-2026 (36d) 175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.11
Gamma: 0.02116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 175.50 | 8.18 | -0.36 (-4.22%) | 33.69 | 56 | 14 | 125 | |||||||||
| 19 Jun | 175.76 | 8.6 | -0.28 (-3.15%) | 33.29 | 62 | 33 | 110 | |||||||||
| 18 Jun | 176.12 | 8.88 | 1.36 (18.09%) | 33.68 | 61 | 17 | 77 | |||||||||
| 17 Jun | 173.75 | 7.55 | 1.6 (26.89%) | 32.92 | 58 | 18 | 59 | |||||||||
| 16 Jun | 170.56 | 5.95 | -1.44 (-19.49%) | 33.06 | 23 | 2 | 40 | |||||||||
| 15 Jun | 171.30 | 7.45 | 0.73 (10.86%) | 36.82 | 14 | 2 | 30 | |||||||||
| 12 Jun | 170.05 | 6.73 | 2.33 (52.95%) | 34.76 | 9 | 4 | 27 | |||||||||
| 11 Jun | 164.54 | 4.4 | -2.95 (-40.14%) | 35.88 | 4 | 2 | 22 | |||||||||
| 10 Jun | 166.45 | 7.35 | -0.17 (-2.26%) | 35.45 | 1 | 0 | 20 | |||||||||
| 9 Jun | 170.44 | 7.38 | 2.28 (44.71%) | 35.56 | 6 | 1 | 21 | |||||||||
| 8 Jun | 165.18 | 5.1 | -0.8 (-13.56%) | 36.59 | 8 | 6 | 20 | |||||||||
| 5 Jun | 167.00 | 5.9 | -0.55 (-8.53%) | 33.44 | 7 | 4 | 13 | |||||||||
| 4 Jun | 166.54 | 6.45 | 0.29 (4.71%) | 36.66 | 1 | 1 | 9 | |||||||||
| 3 Jun | 166.70 | 5.96 | 0.96 (19.20%) | 32.69 | 4 | 1 | 8 | |||||||||
| 2 Jun | 162.68 | 4.73 | -0.27 (-5.40%) | 35.28 | 10 | 5 | 7 | |||||||||
| 1 Jun | 162.54 | 4.94 | -3.06 (-38.25%) | 31.04 | 1 | 1 | 2 | |||||||||
| 11 May | 163.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 166.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 167.28 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 168.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 163.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 163.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 175 expiring on 28JUL2026
Delta for 175 CE is 0.55
Historical price for 175 CE is as follows
On 22 Jun UNIONBANK was trading at 175.50. The strike last trading price was 8.18, which was -0.36 lower than the previous day. The implied volatity was 33.69, the open interest changed by 14 which increased total open position to 125
On 19 Jun UNIONBANK was trading at 175.76. The strike last trading price was 8.6, which was -0.28 lower than the previous day. The implied volatity was 33.29, the open interest changed by 33 which increased total open position to 110
On 18 Jun UNIONBANK was trading at 176.12. The strike last trading price was 8.88, which was 1.36 higher than the previous day. The implied volatity was 33.68, the open interest changed by 17 which increased total open position to 77
On 17 Jun UNIONBANK was trading at 173.75. The strike last trading price was 7.55, which was 1.6 higher than the previous day. The implied volatity was 32.92, the open interest changed by 18 which increased total open position to 59
On 16 Jun UNIONBANK was trading at 170.56. The strike last trading price was 5.95, which was -1.44 lower than the previous day. The implied volatity was 33.06, the open interest changed by 2 which increased total open position to 40
On 15 Jun UNIONBANK was trading at 171.30. The strike last trading price was 7.45, which was 0.73 higher than the previous day. The implied volatity was 36.82, the open interest changed by 2 which increased total open position to 30
On 12 Jun UNIONBANK was trading at 170.05. The strike last trading price was 6.73, which was 2.33 higher than the previous day. The implied volatity was 34.76, the open interest changed by 4 which increased total open position to 27
On 11 Jun UNIONBANK was trading at 164.54. The strike last trading price was 4.4, which was -2.95 lower than the previous day. The implied volatity was 35.88, the open interest changed by 2 which increased total open position to 22
On 10 Jun UNIONBANK was trading at 166.45. The strike last trading price was 7.35, which was -0.17 lower than the previous day. The implied volatity was 35.45, the open interest changed by 0 which decreased total open position to 20
On 9 Jun UNIONBANK was trading at 170.44. The strike last trading price was 7.38, which was 2.28 higher than the previous day. The implied volatity was 35.56, the open interest changed by 1 which increased total open position to 21
On 8 Jun UNIONBANK was trading at 165.18. The strike last trading price was 5.1, which was -0.8 lower than the previous day. The implied volatity was 36.59, the open interest changed by 6 which increased total open position to 20
On 5 Jun UNIONBANK was trading at 167.00. The strike last trading price was 5.9, which was -0.55 lower than the previous day. The implied volatity was 33.44, the open interest changed by 4 which increased total open position to 13
On 4 Jun UNIONBANK was trading at 166.54. The strike last trading price was 6.45, which was 0.29 higher than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 9
On 3 Jun UNIONBANK was trading at 166.70. The strike last trading price was 5.96, which was 0.96 higher than the previous day. The implied volatity was 32.69, the open interest changed by 1 which increased total open position to 8
On 2 Jun UNIONBANK was trading at 162.68. The strike last trading price was 4.73, which was -0.27 lower than the previous day. The implied volatity was 35.28, the open interest changed by 5 which increased total open position to 7
On 1 Jun UNIONBANK was trading at 162.54. The strike last trading price was 4.94, which was -3.06 lower than the previous day. The implied volatity was 31.04, the open interest changed by 1 which increased total open position to 2
On 11 May UNIONBANK was trading at 163.81. 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 8 May UNIONBANK was trading at 166.24. 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 7 May UNIONBANK was trading at 167.28. 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 May UNIONBANK was trading at 168.75. 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 May UNIONBANK was trading at 163.74. 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 May UNIONBANK was trading at 163.77. 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 28-Jul-2026 (36d) 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.08
Gamma: 0.02316
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 175.50 | 6.07 | 0.07 (1.17%) | 30.77 | 25 | 17 | 78 |
| 19 Jun | 175.76 | 6.16 | 0.16 (2.67%) | 30.58 | 19 | 5 | 60 |
| 18 Jun | 176.12 | 6.19 | -0.81 (-11.57%) | 31.13 | 23 | 13 | 55 |
| 17 Jun | 173.75 | 7.42 | -1.58 (-17.56%) | 31.15 | 13 | 5 | 41 |
| 16 Jun | 170.56 | 9.05 | 1.05 (13.13%) | 29.7 | 10 | 6 | 35 |
| 15 Jun | 171.30 | 8.2 | -5.8 (-41.43%) | 30.83 | 2 | 2 | 29 |
| 12 Jun | 170.05 | 13.85 | 13.85 (-1.07%) | 32.04 | 4 | 0 | 27 |
| 11 Jun | 164.54 | 13.85 | -0.15 (-1.07%) | 32.04 | 4 | 0 | 27 |
| 10 Jun | 166.45 | 13.68 | 13.68 | - | 13 | 0 | 27 |
| 9 Jun | 170.44 | 13.68 | 13.68 (16.67%) | 34.21 | 13 | 0 | 27 |
| 8 Jun | 165.18 | 14 | 2 (16.67%) | 34.21 | 13 | 8 | 27 |
| 5 Jun | 167.00 | 12 | -4 (-25.00%) | 32.97 | 19 | 19 | 19 |
| 4 Jun | 166.54 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 166.70 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 162.68 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 162.54 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 163.81 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 166.24 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 167.28 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 168.75 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 163.74 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 163.77 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 175 expiring on 28JUL2026
Delta for 175 PE is -0.45
Historical price for 175 PE is as follows
On 22 Jun UNIONBANK was trading at 175.50. The strike last trading price was 6.07, which was 0.07 higher than the previous day. The implied volatity was 30.77, the open interest changed by 17 which increased total open position to 78
On 19 Jun UNIONBANK was trading at 175.76. The strike last trading price was 6.16, which was 0.16 higher than the previous day. The implied volatity was 30.58, the open interest changed by 5 which increased total open position to 60
On 18 Jun UNIONBANK was trading at 176.12. The strike last trading price was 6.19, which was -0.81 lower than the previous day. The implied volatity was 31.13, the open interest changed by 13 which increased total open position to 55
On 17 Jun UNIONBANK was trading at 173.75. The strike last trading price was 7.42, which was -1.58 lower than the previous day. The implied volatity was 31.15, the open interest changed by 5 which increased total open position to 41
On 16 Jun UNIONBANK was trading at 170.56. The strike last trading price was 9.05, which was 1.05 higher than the previous day. The implied volatity was 29.7, the open interest changed by 6 which increased total open position to 35
On 15 Jun UNIONBANK was trading at 171.30. The strike last trading price was 8.2, which was -5.8 lower than the previous day. The implied volatity was 30.83, the open interest changed by 2 which increased total open position to 29
On 12 Jun UNIONBANK was trading at 170.05. The strike last trading price was 13.85, which was 13.85 higher than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 27
On 11 Jun UNIONBANK was trading at 164.54. The strike last trading price was 13.85, which was -0.15 lower than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 27
On 10 Jun UNIONBANK was trading at 166.45. The strike last trading price was 13.68, which was 13.68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Jun UNIONBANK was trading at 170.44. The strike last trading price was 13.68, which was 13.68 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 27
On 8 Jun UNIONBANK was trading at 165.18. The strike last trading price was 14, which was 2 higher than the previous day. The implied volatity was 34.21, the open interest changed by 8 which increased total open position to 27
On 5 Jun UNIONBANK was trading at 167.00. The strike last trading price was 12, which was -4 lower than the previous day. The implied volatity was 32.97, the open interest changed by 19 which increased total open position to 19
On 4 Jun UNIONBANK was trading at 166.54. 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 3 Jun UNIONBANK was trading at 166.70. 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 Jun UNIONBANK was trading at 162.68. 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 1 Jun UNIONBANK was trading at 162.54. 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 May UNIONBANK was trading at 163.81. 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 8 May UNIONBANK was trading at 166.24. 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 7 May UNIONBANK was trading at 167.28. 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 May UNIONBANK was trading at 168.75. 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 May UNIONBANK was trading at 163.74. 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 May UNIONBANK was trading at 163.77. 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
