UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
13 Apr 2026 12:21 PM IST
| UNIONBANK 28-Apr-2026 (15d) 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0
Theta: -0.18
Gamma: 0.02721
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 183.63 | 7.7 | -3.7700000000000005 | 36.78 | 1,338 | 145 | 601 | |||||||||
| 10 Apr | 189.03 | 11.44 | 1.9900000000000002 | 32.97 | 217 | -46 | 463 | |||||||||
| 9 Apr | 184.69 | 9.36 | -1.24 | 38.34 | 384 | -42 | 509 | |||||||||
| 8 Apr | 185.66 | 10.46 | 5.62 | 37.38 | 1,513 | -93 | 554 | |||||||||
| 7 Apr | 171.88 | 4.8 | -0.67 | 45.71 | 1,201 | 18 | 648 | |||||||||
| 6 Apr | 174.12 | 5.43 | 0.57 | 44.1 | 1,374 | 152 | 631 | |||||||||
| 2 Apr | 171.99 | 4.97 | 0.36 | 40.72 | 1,052 | 9 | 480 | |||||||||
| 1 Apr | 171.64 | 4.67 | 1.6 | 39.26 | 1,242 | -54 | 470 | |||||||||
| 30 Mar | 164.20 | 3.2 | -2.8 | 44.68 | 1,160 | 194 | 511 | |||||||||
| 27 Mar | 175.48 | 5.75 | -3.19 | 30.38 | 458 | 91 | 319 | |||||||||
| 25 Mar | 180.32 | 8.92 | 2.44 | 36.19 | 490 | -12 | 227 | |||||||||
| 24 Mar | 173.82 | 6.61 | 1.55 | 40.28 | 253 | 40 | 238 | |||||||||
| 23 Mar | 168.58 | 5.1 | -3.01 | 42.65 | 171 | 46 | 197 | |||||||||
| 20 Mar | 177.63 | 7.85 | 2.04 | 35.41 | 136 | 35 | 152 | |||||||||
| 19 Mar | 172.16 | 6.1 | -1.98 | 36.36 | 102 | -12 | 119 | |||||||||
| 18 Mar | 177.91 | 8.08 | 0.53 | 34.06 | 59 | 45 | 130 | |||||||||
| 17 Mar | 176.07 | 7.55 | -0.14 | 35.25 | 54 | 7 | 86 | |||||||||
| 16 Mar | 175.60 | 7.5 | 0.28 | 36.15 | 59 | 28 | 79 | |||||||||
| 13 Mar | 173.88 | 7.17 | -4.02 | 35.85 | 30 | 16 | 49 | |||||||||
| 12 Mar | 182.10 | 11.2 | 0.2 | 33.44 | 62 | 18 | 34 | |||||||||
| 11 Mar | 180.92 | 11 | -3 | 35.14 | 12 | 2 | 24 | |||||||||
| 10 Mar | 186.30 | 14 | 3.3 | 31.89 | 11 | -3 | 23 | |||||||||
| 9 Mar | 179.06 | 10.8 | -2.33 | 36.57 | 32 | 18 | 18 | |||||||||
| 6 Mar | 188.65 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 191.20 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 191.13 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 198.13 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 202.27 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 201.54 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 199.30 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 200.62 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 197.78 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 193.98 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 189.52 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 193.11 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 188.89 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 183.09 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 178.87 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 181.00 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 180.33 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 179.26 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 179.98 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 178.13 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 177.92 | 13.13 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 176.11 | 13.13 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 3 Feb | 174.41 | 13.13 | 0 | 1.3 | 0 | 0 | 0 | |||||||||
| 2 Feb | 171.13 | 0 | 0 | 2.32 | 0 | 0 | 0 | |||||||||
| 1 Feb | 169.37 | 0 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 30 Jan | 180.76 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 179.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 180 expiring on 28APR2026
Delta for 180 CE is 0.63
Historical price for 180 CE is as follows
On 13 Apr UNIONBANK was trading at 183.63. The strike last trading price was 7.7, which was -3.7700000000000005 lower than the previous day. The implied volatity was 36.78, the open interest changed by 145 which increased total open position to 601
On 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 11.44, which was 1.9900000000000002 higher than the previous day. The implied volatity was 32.97, the open interest changed by -46 which decreased total open position to 463
On 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 9.36, which was -1.24 lower than the previous day. The implied volatity was 38.34, the open interest changed by -42 which decreased total open position to 509
On 8 Apr UNIONBANK was trading at 185.66. The strike last trading price was 10.46, which was 5.62 higher than the previous day. The implied volatity was 37.38, the open interest changed by -93 which decreased total open position to 554
On 7 Apr UNIONBANK was trading at 171.88. The strike last trading price was 4.8, which was -0.67 lower than the previous day. The implied volatity was 45.71, the open interest changed by 18 which increased total open position to 648
On 6 Apr UNIONBANK was trading at 174.12. The strike last trading price was 5.43, which was 0.57 higher than the previous day. The implied volatity was 44.1, the open interest changed by 152 which increased total open position to 631
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 4.97, which was 0.36 higher than the previous day. The implied volatity was 40.72, the open interest changed by 9 which increased total open position to 480
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 4.67, which was 1.6 higher than the previous day. The implied volatity was 39.26, the open interest changed by -54 which decreased total open position to 470
On 30 Mar UNIONBANK was trading at 164.20. The strike last trading price was 3.2, which was -2.8 lower than the previous day. The implied volatity was 44.68, the open interest changed by 194 which increased total open position to 511
On 27 Mar UNIONBANK was trading at 175.48. The strike last trading price was 5.75, which was -3.19 lower than the previous day. The implied volatity was 30.38, the open interest changed by 91 which increased total open position to 319
On 25 Mar UNIONBANK was trading at 180.32. The strike last trading price was 8.92, which was 2.44 higher than the previous day. The implied volatity was 36.19, the open interest changed by -12 which decreased total open position to 227
On 24 Mar UNIONBANK was trading at 173.82. The strike last trading price was 6.61, which was 1.55 higher than the previous day. The implied volatity was 40.28, the open interest changed by 40 which increased total open position to 238
On 23 Mar UNIONBANK was trading at 168.58. The strike last trading price was 5.1, which was -3.01 lower than the previous day. The implied volatity was 42.65, the open interest changed by 46 which increased total open position to 197
On 20 Mar UNIONBANK was trading at 177.63. The strike last trading price was 7.85, which was 2.04 higher than the previous day. The implied volatity was 35.41, the open interest changed by 35 which increased total open position to 152
On 19 Mar UNIONBANK was trading at 172.16. The strike last trading price was 6.1, which was -1.98 lower than the previous day. The implied volatity was 36.36, the open interest changed by -12 which decreased total open position to 119
On 18 Mar UNIONBANK was trading at 177.91. The strike last trading price was 8.08, which was 0.53 higher than the previous day. The implied volatity was 34.06, the open interest changed by 45 which increased total open position to 130
On 17 Mar UNIONBANK was trading at 176.07. The strike last trading price was 7.55, which was -0.14 lower than the previous day. The implied volatity was 35.25, the open interest changed by 7 which increased total open position to 86
On 16 Mar UNIONBANK was trading at 175.60. The strike last trading price was 7.5, which was 0.28 higher than the previous day. The implied volatity was 36.15, the open interest changed by 28 which increased total open position to 79
On 13 Mar UNIONBANK was trading at 173.88. The strike last trading price was 7.17, which was -4.02 lower than the previous day. The implied volatity was 35.85, the open interest changed by 16 which increased total open position to 49
On 12 Mar UNIONBANK was trading at 182.10. The strike last trading price was 11.2, which was 0.2 higher than the previous day. The implied volatity was 33.44, the open interest changed by 18 which increased total open position to 34
On 11 Mar UNIONBANK was trading at 180.92. The strike last trading price was 11, which was -3 lower than the previous day. The implied volatity was 35.14, the open interest changed by 2 which increased total open position to 24
On 10 Mar UNIONBANK was trading at 186.30. The strike last trading price was 14, which was 3.3 higher than the previous day. The implied volatity was 31.89, the open interest changed by -3 which decreased total open position to 23
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 10.8, which was -2.33 lower than the previous day. The implied volatity was 36.57, the open interest changed by 18 which increased total open position to 18
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 13.13, 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 13.13, 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 13.13, 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 13.13, 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 202.27. The strike last trading price was 13.13, 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 201.54. The strike last trading price was 13.13, 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 199.30. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 200.62. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 197.78. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 193.98. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 189.52. The strike last trading price was 13.13, 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 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 188.89. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 183.09. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 178.87. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 181.00. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 180.33. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 179.26. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 179.98. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 178.13. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 177.92. The strike last trading price was 13.13, 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 Feb UNIONBANK was trading at 176.11. The strike last trading price was 13.13, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 13.13, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 30 Jan UNIONBANK was trading at 180.76. 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 29 Jan UNIONBANK was trading at 179.44. 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-Apr-2026 (15d) 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0
Theta: -0.2
Gamma: 0.02204
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 183.63 | 5.04 | 1.7800000000000002 | 46.05 | 933 | 20 | 862 |
| 10 Apr | 189.03 | 3.17 | -1.7800000000000002 | 41.46 | 1,011 | 72 | 804 |
| 9 Apr | 184.69 | 5.06 | 0.61 | 44.91 | 755 | 38 | 732 |
| 8 Apr | 185.66 | 4.38 | -8 | 43.15 | 1,273 | 304 | 678 |
| 7 Apr | 171.88 | 12.36 | 1.33 | 51.32 | 108 | -51 | 374 |
| 6 Apr | 174.12 | 11.32 | -1.73 | 50.19 | 122 | 9 | 424 |
| 2 Apr | 171.99 | 13.47 | 0.6 | 54.39 | 47 | 3 | 415 |
| 1 Apr | 171.64 | 12.54 | -6.94 | 46.93 | 162 | -2 | 412 |
| 30 Mar | 164.20 | 18.95 | 6.82 | 52.06 | 272 | 185 | 414 |
| 27 Mar | 175.48 | 12.21 | 4.04 | 55.06 | 280 | 31 | 229 |
| 25 Mar | 180.32 | 8.18 | -3.58 | 41.85 | 331 | 51 | 199 |
| 24 Mar | 173.82 | 11.38 | -3.32 | 40.74 | 74 | 40 | 148 |
| 23 Mar | 168.58 | 14.7 | 5.2 | 40.7 | 41 | -2 | 108 |
| 20 Mar | 177.63 | 9.5 | -1.88 | 39.45 | 64 | 25 | 110 |
| 19 Mar | 172.16 | 11.38 | 2.49 | 36.99 | 20 | 2 | 85 |
| 18 Mar | 177.91 | 8.89 | -2.17 | 37.3 | 16 | 4 | 82 |
| 17 Mar | 176.07 | 11.06 | 0.42 | 42.25 | 7 | 0 | 78 |
| 16 Mar | 175.60 | 10.64 | -0.76 | 38.43 | 82 | -19 | 79 |
| 13 Mar | 173.88 | 11.4 | 4 | 37.78 | 66 | 49 | 97 |
| 12 Mar | 182.10 | 7.4 | 1.07 | 37.23 | 6 | 0 | 48 |
| 11 Mar | 180.92 | 6.33 | 0.48 | 30.76 | 3 | 1 | 48 |
| 10 Mar | 186.30 | 5.85 | -3.55 | 36.97 | 17 | -1 | 46 |
| 9 Mar | 179.06 | 9.4 | 4.16 | 39.77 | 2 | 0 | 47 |
| 6 Mar | 188.65 | 5.11 | 0.11 | 35.08 | 7 | 2 | 46 |
| 5 Mar | 191.20 | 5 | 0.15 | 37.23 | 2 | 0 | 43 |
| 4 Mar | 191.13 | 4.85 | 2.65 | 35.97 | 60 | 40 | 42 |
| 2 Mar | 198.13 | 2.2 | -1.19 | - | 2 | 0 | 2 |
| 27 Feb | 202.27 | 2.2 | -1.19 | 33.12 | 2 | 0 | 2 |
| 26 Feb | 201.54 | 3.39 | -0.26 | 37.97 | 10 | 2 | 3 |
| 25 Feb | 199.30 | 3.65 | -11.52 | 37.12 | 10 | 1 | 1 |
| 24 Feb | 200.62 | 15.17 | 0 | 8.53 | 0 | 0 | 0 |
| 23 Feb | 197.78 | 15.17 | 0 | 7.6 | 0 | 0 | 0 |
| 20 Feb | 193.98 | 15.17 | 0 | 6.28 | 0 | 0 | 0 |
| 19 Feb | 189.52 | 15.17 | 0 | 5.78 | 0 | 0 | 0 |
| 18 Feb | 193.11 | 15.17 | 0 | 6.18 | 0 | 0 | 0 |
| 17 Feb | 188.89 | 0 | 0 | 4.52 | 0 | 0 | 0 |
| 16 Feb | 183.09 | 0 | 0 | 2.45 | 0 | 0 | 0 |
| 13 Feb | 178.87 | 0 | 0 | 1.14 | 0 | 0 | 0 |
| 12 Feb | 181.00 | 0 | 0 | 2.01 | 0 | 0 | 0 |
| 11 Feb | 180.33 | 0 | 0 | 1.63 | 0 | 0 | 0 |
| 10 Feb | 179.26 | 0 | 0 | 0.8 | 0 | 0 | 0 |
| 9 Feb | 179.98 | 0 | 0 | 1.53 | 0 | 0 | 0 |
| 6 Feb | 178.13 | 0 | 0 | 0.68 | 0 | 0 | 0 |
| 5 Feb | 177.92 | 0 | 0 | 0.07 | 0 | 0 | 0 |
| 4 Feb | 176.11 | 0 | 0 | 0.13 | 0 | 0 | 0 |
| 3 Feb | 174.41 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 171.13 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 169.37 | 0 | 0 | 1.77 | 0 | 0 | 0 |
| 30 Jan | 180.76 | 0 | 0 | 1.95 | 0 | 0 | 0 |
| 29 Jan | 179.44 | 0 | 0 | 1.6 | 0 | 0 | 0 |
For Union Bank Of India - strike price 180 expiring on 28APR2026
Delta for 180 PE is -0.39
Historical price for 180 PE is as follows
On 13 Apr UNIONBANK was trading at 183.63. The strike last trading price was 5.04, which was 1.7800000000000002 higher than the previous day. The implied volatity was 46.05, the open interest changed by 20 which increased total open position to 862
On 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 3.17, which was -1.7800000000000002 lower than the previous day. The implied volatity was 41.46, the open interest changed by 72 which increased total open position to 804
On 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 5.06, which was 0.61 higher than the previous day. The implied volatity was 44.91, the open interest changed by 38 which increased total open position to 732
On 8 Apr UNIONBANK was trading at 185.66. The strike last trading price was 4.38, which was -8 lower than the previous day. The implied volatity was 43.15, the open interest changed by 304 which increased total open position to 678
On 7 Apr UNIONBANK was trading at 171.88. The strike last trading price was 12.36, which was 1.33 higher than the previous day. The implied volatity was 51.32, the open interest changed by -51 which decreased total open position to 374
On 6 Apr UNIONBANK was trading at 174.12. The strike last trading price was 11.32, which was -1.73 lower than the previous day. The implied volatity was 50.19, the open interest changed by 9 which increased total open position to 424
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 13.47, which was 0.6 higher than the previous day. The implied volatity was 54.39, the open interest changed by 3 which increased total open position to 415
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 12.54, which was -6.94 lower than the previous day. The implied volatity was 46.93, the open interest changed by -2 which decreased total open position to 412
On 30 Mar UNIONBANK was trading at 164.20. The strike last trading price was 18.95, which was 6.82 higher than the previous day. The implied volatity was 52.06, the open interest changed by 185 which increased total open position to 414
On 27 Mar UNIONBANK was trading at 175.48. The strike last trading price was 12.21, which was 4.04 higher than the previous day. The implied volatity was 55.06, the open interest changed by 31 which increased total open position to 229
On 25 Mar UNIONBANK was trading at 180.32. The strike last trading price was 8.18, which was -3.58 lower than the previous day. The implied volatity was 41.85, the open interest changed by 51 which increased total open position to 199
On 24 Mar UNIONBANK was trading at 173.82. The strike last trading price was 11.38, which was -3.32 lower than the previous day. The implied volatity was 40.74, the open interest changed by 40 which increased total open position to 148
On 23 Mar UNIONBANK was trading at 168.58. The strike last trading price was 14.7, which was 5.2 higher than the previous day. The implied volatity was 40.7, the open interest changed by -2 which decreased total open position to 108
On 20 Mar UNIONBANK was trading at 177.63. The strike last trading price was 9.5, which was -1.88 lower than the previous day. The implied volatity was 39.45, the open interest changed by 25 which increased total open position to 110
On 19 Mar UNIONBANK was trading at 172.16. The strike last trading price was 11.38, which was 2.49 higher than the previous day. The implied volatity was 36.99, the open interest changed by 2 which increased total open position to 85
On 18 Mar UNIONBANK was trading at 177.91. The strike last trading price was 8.89, which was -2.17 lower than the previous day. The implied volatity was 37.3, the open interest changed by 4 which increased total open position to 82
On 17 Mar UNIONBANK was trading at 176.07. The strike last trading price was 11.06, which was 0.42 higher than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 78
On 16 Mar UNIONBANK was trading at 175.60. The strike last trading price was 10.64, which was -0.76 lower than the previous day. The implied volatity was 38.43, the open interest changed by -19 which decreased total open position to 79
On 13 Mar UNIONBANK was trading at 173.88. The strike last trading price was 11.4, which was 4 higher than the previous day. The implied volatity was 37.78, the open interest changed by 49 which increased total open position to 97
On 12 Mar UNIONBANK was trading at 182.10. The strike last trading price was 7.4, which was 1.07 higher than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 48
On 11 Mar UNIONBANK was trading at 180.92. The strike last trading price was 6.33, which was 0.48 higher than the previous day. The implied volatity was 30.76, the open interest changed by 1 which increased total open position to 48
On 10 Mar UNIONBANK was trading at 186.30. The strike last trading price was 5.85, which was -3.55 lower than the previous day. The implied volatity was 36.97, the open interest changed by -1 which decreased total open position to 46
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 9.4, which was 4.16 higher than the previous day. The implied volatity was 39.77, the open interest changed by 0 which decreased total open position to 47
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 5.11, which was 0.11 higher than the previous day. The implied volatity was 35.08, the open interest changed by 2 which increased total open position to 46
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 5, which was 0.15 higher than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 43
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 4.85, which was 2.65 higher than the previous day. The implied volatity was 35.97, the open interest changed by 40 which increased total open position to 42
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 2.2, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 2.2, which was -1.19 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 2
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 3.39, which was -0.26 lower than the previous day. The implied volatity was 37.97, the open interest changed by 2 which increased total open position to 3
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 3.65, which was -11.52 lower than the previous day. The implied volatity was 37.12, the open interest changed by 1 which increased total open position to 1
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 15.17, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 15.17, which was 0 lower than the previous day. The implied volatity was 7.6, the open interest changed by 0 which decreased total open position to 0
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 15.17, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 15.17, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 15.17, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 5 Feb UNIONBANK was trading at 177.92. 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 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 3 Feb UNIONBANK was trading at 174.41. 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 Feb UNIONBANK was trading at 171.13. 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 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 29 Jan UNIONBANK was trading at 179.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
