UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
13 Mar 2026 04:13 PM IST
| UNIONBANK 30-MAR-2026 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.14
Theta: -0.19
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 173.88 | 4 | -3.84 | 41.12 | 1,339 | 73 | 584 | |||||||||
| 12 Mar | 182.10 | 7.98 | 0.55 | 38.53 | 1,693 | 30 | 513 | |||||||||
| 11 Mar | 180.92 | 7.51 | -3.38 | 38.96 | 376 | 110 | 483 | |||||||||
| 10 Mar | 186.30 | 11.13 | 3.86 | 37.26 | 1,107 | -65 | 388 | |||||||||
| 9 Mar | 179.06 | 7.55 | -5.23 | 41.57 | 1,636 | 251 | 446 | |||||||||
| 6 Mar | 188.65 | 12.57 | -2.24 | 34.12 | 225 | 91 | 195 | |||||||||
| 5 Mar | 191.20 | 14.5 | -1.09 | 33.33 | 44 | 1 | 104 | |||||||||
| 4 Mar | 191.13 | 15.59 | -4.91 | 41.12 | 46 | 11 | 102 | |||||||||
| 2 Mar | 198.13 | 20.5 | -3.81 | 24.68 | 12 | 1 | 92 | |||||||||
| 27 Feb | 202.27 | 24.49 | 2.18 | 32.87 | 50 | -9 | 91 | |||||||||
| 26 Feb | 201.54 | 22.2 | 1.67 | 19.31 | 35 | -10 | 100 | |||||||||
| 25 Feb | 199.30 | 20.48 | -2.57 | 12.73 | 90 | 8 | 110 | |||||||||
| 24 Feb | 200.62 | 23.05 | 2.57 | 30.58 | 57 | -6 | 102 | |||||||||
| 23 Feb | 197.78 | 20.48 | 3.36 | 32.48 | 112 | -28 | 109 | |||||||||
| 20 Feb | 193.98 | 17.12 | 2.49 | 27.43 | 57 | -9 | 137 | |||||||||
| 19 Feb | 189.52 | 13.84 | -2.99 | 29.63 | 79 | -11 | 145 | |||||||||
| 18 Feb | 193.11 | 16.7 | 2.64 | 29.87 | 126 | -8 | 155 | |||||||||
| 17 Feb | 188.89 | 14.01 | 3.67 | 31.17 | 334 | 7 | 165 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 183.09 | 10.92 | 3.1 | 30.99 | 275 | -7 | 158 | |||||||||
| 13 Feb | 178.87 | 8 | -1.42 | 30.08 | 71 | 25 | 164 | |||||||||
| 12 Feb | 181.00 | 9.27 | 0.65 | 30.15 | 131 | 30 | 141 | |||||||||
| 11 Feb | 180.33 | 8.5 | 0.2 | 27.58 | 88 | 46 | 110 | |||||||||
| 10 Feb | 179.26 | 8.3 | -0.3 | 29.41 | 37 | 4 | 61 | |||||||||
| 9 Feb | 179.98 | 8.6 | 0.41 | 28.2 | 24 | 5 | 55 | |||||||||
| 6 Feb | 178.13 | 8.15 | 0.36 | 29.93 | 12 | 1 | 49 | |||||||||
| 5 Feb | 177.92 | 7.79 | 0.64 | 30.16 | 15 | -1 | 47 | |||||||||
| 4 Feb | 176.11 | 7.15 | 0.45 | 28.82 | 14 | -1 | 48 | |||||||||
| 3 Feb | 174.41 | 6.7 | 1.06 | 29.24 | 32 | 4 | 49 | |||||||||
| 2 Feb | 171.13 | 5.98 | -0.36 | 31.92 | 44 | 3 | 44 | |||||||||
| 1 Feb | 169.37 | 6.04 | -5.01 | 34.6 | 8 | 2 | 40 | |||||||||
| 30 Jan | 180.76 | 11.05 | 0.44 | 33.29 | 49 | 24 | 38 | |||||||||
| 29 Jan | 179.44 | 10.63 | -1.48 | 33.47 | 15 | -1 | 12 | |||||||||
| 28 Jan | 181.93 | 12.2 | 3.4 | 32.06 | 15 | 10 | 14 | |||||||||
| 27 Jan | 175.21 | 8.8 | 1.94 | - | 0 | 0 | 4 | |||||||||
| 23 Jan | 172.77 | 8.8 | 1.94 | 36.44 | 1 | 0 | 3 | |||||||||
| 22 Jan | 174.78 | 6.86 | -1.53 | - | 0 | 0 | 3 | |||||||||
| 21 Jan | 172.47 | 6.86 | -1.53 | 28.5 | 1 | 0 | 4 | |||||||||
| 20 Jan | 175.73 | 8.39 | 0.04 | 28.79 | 1 | 0 | 4 | |||||||||
| 19 Jan | 177.43 | 8.35 | -0.44 | 25.23 | 3 | 0 | 7 | |||||||||
| 16 Jan | 176.15 | 8.82 | 4.88 | 28.6 | 7 | 0 | 4 | |||||||||
| 14 Jan | 179.27 | 3.94 | 1.21 | - | 0 | 0 | 4 | |||||||||
| 13 Jan | 166.19 | 3.94 | 1.21 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 163.98 | 3.94 | 1.21 | - | 0 | 0 | 4 | |||||||||
| 9 Jan | 162.26 | 3.94 | 1.21 | 29.58 | 4 | 2 | 3 | |||||||||
| 8 Jan | 161.46 | 2.73 | -1.2 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 166.33 | 2.73 | -1.2 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 165.74 | 2.73 | -1.2 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 162.36 | 2.73 | -1.2 | 23.55 | 1 | 0 | 0 | |||||||||
| 2 Jan | 156.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 153.58 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 153.76 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 180 expiring on 30MAR2026
Delta for 180 CE is 0.39
Historical price for 180 CE is as follows
On 13 Mar UNIONBANK was trading at 173.88. The strike last trading price was 4, which was -3.84 lower than the previous day. The implied volatity was 41.12, the open interest changed by 73 which increased total open position to 584
On 12 Mar UNIONBANK was trading at 182.10. The strike last trading price was 7.98, which was 0.55 higher than the previous day. The implied volatity was 38.53, the open interest changed by 30 which increased total open position to 513
On 11 Mar UNIONBANK was trading at 180.92. The strike last trading price was 7.51, which was -3.38 lower than the previous day. The implied volatity was 38.96, the open interest changed by 110 which increased total open position to 483
On 10 Mar UNIONBANK was trading at 186.30. The strike last trading price was 11.13, which was 3.86 higher than the previous day. The implied volatity was 37.26, the open interest changed by -65 which decreased total open position to 388
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 7.55, which was -5.23 lower than the previous day. The implied volatity was 41.57, the open interest changed by 251 which increased total open position to 446
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 12.57, which was -2.24 lower than the previous day. The implied volatity was 34.12, the open interest changed by 91 which increased total open position to 195
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 14.5, which was -1.09 lower than the previous day. The implied volatity was 33.33, the open interest changed by 1 which increased total open position to 104
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 15.59, which was -4.91 lower than the previous day. The implied volatity was 41.12, the open interest changed by 11 which increased total open position to 102
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 20.5, which was -3.81 lower than the previous day. The implied volatity was 24.68, the open interest changed by 1 which increased total open position to 92
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 24.49, which was 2.18 higher than the previous day. The implied volatity was 32.87, the open interest changed by -9 which decreased total open position to 91
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 22.2, which was 1.67 higher than the previous day. The implied volatity was 19.31, the open interest changed by -10 which decreased total open position to 100
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 20.48, which was -2.57 lower than the previous day. The implied volatity was 12.73, the open interest changed by 8 which increased total open position to 110
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 23.05, which was 2.57 higher than the previous day. The implied volatity was 30.58, the open interest changed by -6 which decreased total open position to 102
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 20.48, which was 3.36 higher than the previous day. The implied volatity was 32.48, the open interest changed by -28 which decreased total open position to 109
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 17.12, which was 2.49 higher than the previous day. The implied volatity was 27.43, the open interest changed by -9 which decreased total open position to 137
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 13.84, which was -2.99 lower than the previous day. The implied volatity was 29.63, the open interest changed by -11 which decreased total open position to 145
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 16.7, which was 2.64 higher than the previous day. The implied volatity was 29.87, the open interest changed by -8 which decreased total open position to 155
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 14.01, which was 3.67 higher than the previous day. The implied volatity was 31.17, the open interest changed by 7 which increased total open position to 165
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 10.92, which was 3.1 higher than the previous day. The implied volatity was 30.99, the open interest changed by -7 which decreased total open position to 158
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 8, which was -1.42 lower than the previous day. The implied volatity was 30.08, the open interest changed by 25 which increased total open position to 164
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 9.27, which was 0.65 higher than the previous day. The implied volatity was 30.15, the open interest changed by 30 which increased total open position to 141
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 8.5, which was 0.2 higher than the previous day. The implied volatity was 27.58, the open interest changed by 46 which increased total open position to 110
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 8.3, which was -0.3 lower than the previous day. The implied volatity was 29.41, the open interest changed by 4 which increased total open position to 61
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 8.6, which was 0.41 higher than the previous day. The implied volatity was 28.2, the open interest changed by 5 which increased total open position to 55
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 8.15, which was 0.36 higher than the previous day. The implied volatity was 29.93, the open interest changed by 1 which increased total open position to 49
On 5 Feb UNIONBANK was trading at 177.92. The strike last trading price was 7.79, which was 0.64 higher than the previous day. The implied volatity was 30.16, the open interest changed by -1 which decreased total open position to 47
On 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 7.15, which was 0.45 higher than the previous day. The implied volatity was 28.82, the open interest changed by -1 which decreased total open position to 48
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 6.7, which was 1.06 higher than the previous day. The implied volatity was 29.24, the open interest changed by 4 which increased total open position to 49
On 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 5.98, which was -0.36 lower than the previous day. The implied volatity was 31.92, the open interest changed by 3 which increased total open position to 44
On 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 6.04, which was -5.01 lower than the previous day. The implied volatity was 34.6, the open interest changed by 2 which increased total open position to 40
On 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 11.05, which was 0.44 higher than the previous day. The implied volatity was 33.29, the open interest changed by 24 which increased total open position to 38
On 29 Jan UNIONBANK was trading at 179.44. The strike last trading price was 10.63, which was -1.48 lower than the previous day. The implied volatity was 33.47, the open interest changed by -1 which decreased total open position to 12
On 28 Jan UNIONBANK was trading at 181.93. The strike last trading price was 12.2, which was 3.4 higher than the previous day. The implied volatity was 32.06, the open interest changed by 10 which increased total open position to 14
On 27 Jan UNIONBANK was trading at 175.21. The strike last trading price was 8.8, which was 1.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan UNIONBANK was trading at 172.77. The strike last trading price was 8.8, which was 1.94 higher than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 3
On 22 Jan UNIONBANK was trading at 174.78. The strike last trading price was 6.86, which was -1.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan UNIONBANK was trading at 172.47. The strike last trading price was 6.86, which was -1.53 lower than the previous day. The implied volatity was 28.5, the open interest changed by 0 which decreased total open position to 4
On 20 Jan UNIONBANK was trading at 175.73. The strike last trading price was 8.39, which was 0.04 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 4
On 19 Jan UNIONBANK was trading at 177.43. The strike last trading price was 8.35, which was -0.44 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 7
On 16 Jan UNIONBANK was trading at 176.15. The strike last trading price was 8.82, which was 4.88 higher than the previous day. The implied volatity was 28.6, the open interest changed by 0 which decreased total open position to 4
On 14 Jan UNIONBANK was trading at 179.27. The strike last trading price was 3.94, which was 1.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Jan UNIONBANK was trading at 166.19. The strike last trading price was 3.94, which was 1.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan UNIONBANK was trading at 163.98. The strike last trading price was 3.94, which was 1.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jan UNIONBANK was trading at 162.26. The strike last trading price was 3.94, which was 1.21 higher than the previous day. The implied volatity was 29.58, the open interest changed by 2 which increased total open position to 3
On 8 Jan UNIONBANK was trading at 161.46. The strike last trading price was 2.73, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan UNIONBANK was trading at 166.33. The strike last trading price was 2.73, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan UNIONBANK was trading at 165.74. The strike last trading price was 2.73, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan UNIONBANK was trading at 162.36. The strike last trading price was 2.73, which was -1.2 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 0
On 2 Jan UNIONBANK was trading at 156.70. 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 1 Jan UNIONBANK was trading at 153.58. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec UNIONBANK was trading at 153.76. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 30MAR2026 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.15
Theta: -0.16
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 173.88 | 9.71 | 4.6 | 44.84 | 1,240 | 519 | 1,145 |
| 12 Mar | 182.10 | 4.99 | -0.89 | 40.74 | 439 | -46 | 628 |
| 11 Mar | 180.92 | 5.77 | 2.23 | 41.39 | 714 | 15 | 675 |
| 10 Mar | 186.30 | 3.38 | -3.82 | 38.74 | 726 | 75 | 654 |
| 9 Mar | 179.06 | 6.9 | 3.28 | 42.57 | 1,064 | 15 | 576 |
| 6 Mar | 188.65 | 3.71 | 1.24 | 40.87 | 1,086 | 218 | 562 |
| 5 Mar | 191.20 | 2.62 | -0.51 | 37.31 | 666 | -26 | 345 |
| 4 Mar | 191.13 | 3.28 | 1.83 | 40.31 | 1,405 | -107 | 370 |
| 2 Mar | 198.13 | 1.35 | 0.26 | 35.93 | 409 | 27 | 477 |
| 27 Feb | 202.27 | 1.09 | -0.26 | 35.46 | 321 | -23 | 450 |
| 26 Feb | 201.54 | 1.38 | -0.44 | 36.81 | 237 | 16 | 475 |
| 25 Feb | 199.30 | 1.89 | 0.14 | 37.63 | 720 | 68 | 455 |
| 24 Feb | 200.62 | 1.76 | -0.28 | 37.78 | 406 | -84 | 384 |
| 23 Feb | 197.78 | 2.06 | -0.72 | 35.88 | 596 | 80 | 468 |
| 20 Feb | 193.98 | 2.81 | -0.7 | 35.18 | 306 | 125 | 389 |
| 19 Feb | 189.52 | 3.75 | 0.89 | 33.69 | 117 | 2 | 266 |
| 18 Feb | 193.11 | 3.02 | -1.06 | 34.08 | 270 | 69 | 263 |
| 17 Feb | 188.89 | 4.04 | -1.63 | 33.71 | 237 | 80 | 192 |
| 16 Feb | 183.09 | 5.4 | -1.6 | 32.79 | 66 | 25 | 105 |
| 13 Feb | 178.87 | 7 | 0.45 | 29.94 | 20 | 12 | 78 |
| 12 Feb | 181.00 | 6.57 | -0.11 | 31.53 | 18 | 6 | 65 |
| 11 Feb | 180.33 | 6.82 | -0.53 | 31.62 | 19 | 7 | 57 |
| 10 Feb | 179.26 | 7.35 | 0.19 | 31.13 | 5 | 2 | 50 |
| 9 Feb | 179.98 | 7.22 | -0.78 | 31.94 | 18 | 14 | 47 |
| 6 Feb | 178.13 | 8 | -0.8 | 30.48 | 8 | 4 | 30 |
| 5 Feb | 177.92 | 8.8 | -0.54 | 31.48 | 3 | 0 | 23 |
| 4 Feb | 176.11 | 9.46 | 0.83 | 32.35 | 10 | 7 | 22 |
| 3 Feb | 174.41 | 8.63 | -20.98 | - | 0 | 0 | 15 |
| 2 Feb | 171.13 | 8.63 | -20.98 | - | 0 | 0 | 15 |
| 1 Feb | 169.37 | 8.63 | -20.98 | - | 0 | 0 | 15 |
| 30 Jan | 180.76 | 8.63 | -20.98 | 35 | 15 | 14 | 14 |
| 29 Jan | 179.44 | 29.61 | 0 | 0.92 | 0 | 0 | 0 |
| 28 Jan | 181.93 | 29.61 | 0 | 2.3 | 0 | 0 | 0 |
| 27 Jan | 175.21 | 29.61 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 172.77 | 29.61 | 0 | 0.11 | 0 | 0 | 0 |
| 22 Jan | 174.78 | 29.61 | 0 | 0.09 | 0 | 0 | 0 |
| 21 Jan | 172.47 | 29.61 | 0 | 0.12 | 0 | 0 | 0 |
| 20 Jan | 175.73 | 29.61 | 0 | 0.01 | 0 | 0 | 0 |
| 19 Jan | 177.43 | 29.61 | 0 | 0.53 | 0 | 0 | 0 |
| 16 Jan | 176.15 | 29.61 | 0 | 0.13 | 0 | 0 | 0 |
| 14 Jan | 179.27 | 29.61 | 0 | 1.12 | 0 | 0 | 0 |
| 13 Jan | 166.19 | 29.61 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 163.98 | 29.61 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 162.26 | 29.61 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 161.46 | 29.61 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 166.33 | 29.61 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 165.74 | 29.61 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 162.36 | 29.61 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 156.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 153.58 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 153.76 | 0 | - | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 180 expiring on 30MAR2026
Delta for 180 PE is -0.6
Historical price for 180 PE is as follows
On 13 Mar UNIONBANK was trading at 173.88. The strike last trading price was 9.71, which was 4.6 higher than the previous day. The implied volatity was 44.84, the open interest changed by 519 which increased total open position to 1145
On 12 Mar UNIONBANK was trading at 182.10. The strike last trading price was 4.99, which was -0.89 lower than the previous day. The implied volatity was 40.74, the open interest changed by -46 which decreased total open position to 628
On 11 Mar UNIONBANK was trading at 180.92. The strike last trading price was 5.77, which was 2.23 higher than the previous day. The implied volatity was 41.39, the open interest changed by 15 which increased total open position to 675
On 10 Mar UNIONBANK was trading at 186.30. The strike last trading price was 3.38, which was -3.82 lower than the previous day. The implied volatity was 38.74, the open interest changed by 75 which increased total open position to 654
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 6.9, which was 3.28 higher than the previous day. The implied volatity was 42.57, the open interest changed by 15 which increased total open position to 576
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 3.71, which was 1.24 higher than the previous day. The implied volatity was 40.87, the open interest changed by 218 which increased total open position to 562
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 2.62, which was -0.51 lower than the previous day. The implied volatity was 37.31, the open interest changed by -26 which decreased total open position to 345
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 3.28, which was 1.83 higher than the previous day. The implied volatity was 40.31, the open interest changed by -107 which decreased total open position to 370
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 1.35, which was 0.26 higher than the previous day. The implied volatity was 35.93, the open interest changed by 27 which increased total open position to 477
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 1.09, which was -0.26 lower than the previous day. The implied volatity was 35.46, the open interest changed by -23 which decreased total open position to 450
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 1.38, which was -0.44 lower than the previous day. The implied volatity was 36.81, the open interest changed by 16 which increased total open position to 475
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 1.89, which was 0.14 higher than the previous day. The implied volatity was 37.63, the open interest changed by 68 which increased total open position to 455
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 1.76, which was -0.28 lower than the previous day. The implied volatity was 37.78, the open interest changed by -84 which decreased total open position to 384
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 2.06, which was -0.72 lower than the previous day. The implied volatity was 35.88, the open interest changed by 80 which increased total open position to 468
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 2.81, which was -0.7 lower than the previous day. The implied volatity was 35.18, the open interest changed by 125 which increased total open position to 389
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 3.75, which was 0.89 higher than the previous day. The implied volatity was 33.69, the open interest changed by 2 which increased total open position to 266
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 3.02, which was -1.06 lower than the previous day. The implied volatity was 34.08, the open interest changed by 69 which increased total open position to 263
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 4.04, which was -1.63 lower than the previous day. The implied volatity was 33.71, the open interest changed by 80 which increased total open position to 192
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 5.4, which was -1.6 lower than the previous day. The implied volatity was 32.79, the open interest changed by 25 which increased total open position to 105
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 7, which was 0.45 higher than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 78
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 6.57, which was -0.11 lower than the previous day. The implied volatity was 31.53, the open interest changed by 6 which increased total open position to 65
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 6.82, which was -0.53 lower than the previous day. The implied volatity was 31.62, the open interest changed by 7 which increased total open position to 57
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 7.35, which was 0.19 higher than the previous day. The implied volatity was 31.13, the open interest changed by 2 which increased total open position to 50
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 7.22, which was -0.78 lower than the previous day. The implied volatity was 31.94, the open interest changed by 14 which increased total open position to 47
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 8, which was -0.8 lower than the previous day. The implied volatity was 30.48, the open interest changed by 4 which increased total open position to 30
On 5 Feb UNIONBANK was trading at 177.92. The strike last trading price was 8.8, which was -0.54 lower than the previous day. The implied volatity was 31.48, the open interest changed by 0 which decreased total open position to 23
On 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 9.46, which was 0.83 higher than the previous day. The implied volatity was 32.35, the open interest changed by 7 which increased total open position to 22
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 8.63, which was -20.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 8.63, which was -20.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 8.63, which was -20.98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 8.63, which was -20.98 lower than the previous day. The implied volatity was 35, the open interest changed by 14 which increased total open position to 14
On 29 Jan UNIONBANK was trading at 179.44. The strike last trading price was 29.61, 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 28 Jan UNIONBANK was trading at 181.93. The strike last trading price was 29.61, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 27 Jan UNIONBANK was trading at 175.21. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 172.77. The strike last trading price was 29.61, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 22 Jan UNIONBANK was trading at 174.78. The strike last trading price was 29.61, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 21 Jan UNIONBANK was trading at 172.47. The strike last trading price was 29.61, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 20 Jan UNIONBANK was trading at 175.73. The strike last trading price was 29.61, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 19 Jan UNIONBANK was trading at 177.43. The strike last trading price was 29.61, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 16 Jan UNIONBANK was trading at 176.15. The strike last trading price was 29.61, 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 14 Jan UNIONBANK was trading at 179.27. The strike last trading price was 29.61, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 13 Jan UNIONBANK was trading at 166.19. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 163.98. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 162.26. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 161.46. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 166.33. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 165.74. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 162.36. The strike last trading price was 29.61, 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 Jan UNIONBANK was trading at 156.70. 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 1 Jan UNIONBANK was trading at 153.58. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec UNIONBANK was trading at 153.76. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
