UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
20 Feb 2026 04:13 PM IST
| UNIONBANK 24-FEB-2026 185 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.04
Theta: -0.21
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 193.98 | 8.78 | 3.42 | 35.37 | 321 | 94 | 713 | |||||||||
| 19 Feb | 189.52 | 4.74 | -3.72 | 21.82 | 276 | -86 | 619 | |||||||||
| 18 Feb | 193.11 | 8.14 | 2.38 | 26.28 | 1,340 | -420 | 707 | |||||||||
| 17 Feb | 188.89 | 5.65 | 2.44 | 30.74 | 11,389 | -379 | 1,179 | |||||||||
| 16 Feb | 183.09 | 3.55 | 1.7 | 35.82 | 6,165 | -49 | 1,467 | |||||||||
| 13 Feb | 178.87 | 1.85 | -1.13 | 32.42 | 1,992 | -26 | 1,517 | |||||||||
| 12 Feb | 181.00 | 2.87 | 0.23 | 33.63 | 4,036 | 44 | 1,543 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 180.33 | 2.59 | 0.07 | 31.14 | 3,120 | -82 | 1,499 | |||||||||
| 10 Feb | 179.26 | 2.5 | -0.56 | 32.86 | 1,005 | 39 | 1,581 | |||||||||
| 9 Feb | 179.98 | 3.01 | 0.26 | 32.99 | 2,945 | 221 | 1,541 | |||||||||
| 6 Feb | 178.13 | 2.53 | -0.43 | 31.73 | 832 | 114 | 1,318 | |||||||||
| 5 Feb | 177.92 | 2.8 | 0.32 | 34.86 | 1,555 | -115 | 1,204 | |||||||||
| 4 Feb | 176.11 | 2.41 | 0.13 | 32.78 | 842 | 64 | 1,319 | |||||||||
| 3 Feb | 174.41 | 2.24 | 0.38 | 33.48 | 1,127 | -53 | 1,254 | |||||||||
| 2 Feb | 171.13 | 1.83 | -0.32 | 35.84 | 1,958 | 409 | 1,297 | |||||||||
| 1 Feb | 169.37 | 2.11 | -3.59 | 40.32 | 1,628 | 40 | 887 | |||||||||
| 30 Jan | 180.76 | 5.5 | 0.47 | 37.97 | 2,870 | 113 | 857 | |||||||||
| 29 Jan | 179.44 | 4.8 | -1.62 | 35.71 | 2,231 | 32 | 744 | |||||||||
| 28 Jan | 181.93 | 6.5 | 2.92 | 36.27 | 4,950 | 497 | 712 | |||||||||
| 27 Jan | 175.21 | 3.72 | 0.39 | 36.04 | 403 | 15 | 212 | |||||||||
| 23 Jan | 172.77 | 3.27 | -0.46 | 35.58 | 416 | 76 | 196 | |||||||||
| 22 Jan | 174.78 | 3.8 | 0.99 | 34.29 | 95 | 11 | 121 | |||||||||
| 21 Jan | 172.47 | 2.9 | -0.84 | 31.6 | 129 | 35 | 109 | |||||||||
| 20 Jan | 175.73 | 3.82 | -0.64 | 31.16 | 73 | 0 | 74 | |||||||||
| 19 Jan | 177.43 | 4.69 | 0.44 | 31.51 | 65 | 14 | 74 | |||||||||
| 16 Jan | 176.15 | 4.35 | -1.7 | 31.19 | 137 | 20 | 61 | |||||||||
| 14 Jan | 179.27 | 5.77 | 2.02 | 31.32 | 124 | 38 | 38 | |||||||||
| 13 Jan | 166.19 | 3.75 | 0 | 8.55 | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 185 expiring on 24FEB2026
Delta for 185 CE is 0.89
Historical price for 185 CE is as follows
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 8.78, which was 3.42 higher than the previous day. The implied volatity was 35.37, the open interest changed by 94 which increased total open position to 713
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 4.74, which was -3.72 lower than the previous day. The implied volatity was 21.82, the open interest changed by -86 which decreased total open position to 619
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 8.14, which was 2.38 higher than the previous day. The implied volatity was 26.28, the open interest changed by -420 which decreased total open position to 707
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 5.65, which was 2.44 higher than the previous day. The implied volatity was 30.74, the open interest changed by -379 which decreased total open position to 1179
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 3.55, which was 1.7 higher than the previous day. The implied volatity was 35.82, the open interest changed by -49 which decreased total open position to 1467
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 1.85, which was -1.13 lower than the previous day. The implied volatity was 32.42, the open interest changed by -26 which decreased total open position to 1517
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 2.87, which was 0.23 higher than the previous day. The implied volatity was 33.63, the open interest changed by 44 which increased total open position to 1543
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 2.59, which was 0.07 higher than the previous day. The implied volatity was 31.14, the open interest changed by -82 which decreased total open position to 1499
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 2.5, which was -0.56 lower than the previous day. The implied volatity was 32.86, the open interest changed by 39 which increased total open position to 1581
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 3.01, which was 0.26 higher than the previous day. The implied volatity was 32.99, the open interest changed by 221 which increased total open position to 1541
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 2.53, which was -0.43 lower than the previous day. The implied volatity was 31.73, the open interest changed by 114 which increased total open position to 1318
On 5 Feb UNIONBANK was trading at 177.92. The strike last trading price was 2.8, which was 0.32 higher than the previous day. The implied volatity was 34.86, the open interest changed by -115 which decreased total open position to 1204
On 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 2.41, which was 0.13 higher than the previous day. The implied volatity was 32.78, the open interest changed by 64 which increased total open position to 1319
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 2.24, which was 0.38 higher than the previous day. The implied volatity was 33.48, the open interest changed by -53 which decreased total open position to 1254
On 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 1.83, which was -0.32 lower than the previous day. The implied volatity was 35.84, the open interest changed by 409 which increased total open position to 1297
On 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 2.11, which was -3.59 lower than the previous day. The implied volatity was 40.32, the open interest changed by 40 which increased total open position to 887
On 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 5.5, which was 0.47 higher than the previous day. The implied volatity was 37.97, the open interest changed by 113 which increased total open position to 857
On 29 Jan UNIONBANK was trading at 179.44. The strike last trading price was 4.8, which was -1.62 lower than the previous day. The implied volatity was 35.71, the open interest changed by 32 which increased total open position to 744
On 28 Jan UNIONBANK was trading at 181.93. The strike last trading price was 6.5, which was 2.92 higher than the previous day. The implied volatity was 36.27, the open interest changed by 497 which increased total open position to 712
On 27 Jan UNIONBANK was trading at 175.21. The strike last trading price was 3.72, which was 0.39 higher than the previous day. The implied volatity was 36.04, the open interest changed by 15 which increased total open position to 212
On 23 Jan UNIONBANK was trading at 172.77. The strike last trading price was 3.27, which was -0.46 lower than the previous day. The implied volatity was 35.58, the open interest changed by 76 which increased total open position to 196
On 22 Jan UNIONBANK was trading at 174.78. The strike last trading price was 3.8, which was 0.99 higher than the previous day. The implied volatity was 34.29, the open interest changed by 11 which increased total open position to 121
On 21 Jan UNIONBANK was trading at 172.47. The strike last trading price was 2.9, which was -0.84 lower than the previous day. The implied volatity was 31.6, the open interest changed by 35 which increased total open position to 109
On 20 Jan UNIONBANK was trading at 175.73. The strike last trading price was 3.82, which was -0.64 lower than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 74
On 19 Jan UNIONBANK was trading at 177.43. The strike last trading price was 4.69, which was 0.44 higher than the previous day. The implied volatity was 31.51, the open interest changed by 14 which increased total open position to 74
On 16 Jan UNIONBANK was trading at 176.15. The strike last trading price was 4.35, which was -1.7 lower than the previous day. The implied volatity was 31.19, the open interest changed by 20 which increased total open position to 61
On 14 Jan UNIONBANK was trading at 179.27. The strike last trading price was 5.77, which was 2.02 higher than the previous day. The implied volatity was 31.32, the open interest changed by 38 which increased total open position to 38
On 13 Jan UNIONBANK was trading at 166.19. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 8.55, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 24FEB2026 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.03
Theta: -0.1
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 193.98 | 0.18 | -0.81 | 30.33 | 1,134 | -10 | 771 |
| 19 Feb | 189.52 | 1.1 | 0.44 | 31.1 | 1,620 | -79 | 840 |
| 18 Feb | 193.11 | 0.72 | -1.28 | 33.45 | 3,251 | 248 | 931 |
| 17 Feb | 188.89 | 1.95 | -2.59 | 35.36 | 3,571 | 476 | 685 |
| 16 Feb | 183.09 | 4.25 | -3.72 | 35.78 | 467 | 42 | 205 |
| 13 Feb | 178.87 | 8.17 | 1.59 | 38.2 | 110 | -35 | 163 |
| 12 Feb | 181.00 | 6.69 | -0.42 | 35.36 | 89 | -10 | 197 |
| 11 Feb | 180.33 | 7.02 | -1.13 | 34.92 | 184 | 104 | 208 |
| 10 Feb | 179.26 | 8.15 | 0.31 | 35.94 | 103 | -31 | 104 |
| 9 Feb | 179.98 | 7.81 | -3.64 | 36.64 | 143 | 39 | 136 |
| 6 Feb | 178.13 | 11.45 | 1.28 | 49.18 | 10 | -2 | 100 |
| 5 Feb | 177.92 | 10.17 | -0.94 | 35.41 | 8 | 1 | 104 |
| 4 Feb | 176.11 | 11.12 | -1.18 | 37.74 | 7 | -1 | 104 |
| 3 Feb | 174.41 | 12.3 | -3.11 | 38.54 | 47 | -9 | 106 |
| 2 Feb | 171.13 | 15.26 | -1.51 | 41.38 | 64 | -12 | 120 |
| 1 Feb | 169.37 | 17.6 | 8.47 | 48.01 | 108 | 3 | 135 |
| 30 Jan | 180.76 | 9.21 | -0.77 | 37.93 | 255 | 51 | 132 |
| 29 Jan | 179.44 | 10.29 | 1.9 | 41.34 | 320 | 27 | 85 |
| 28 Jan | 181.93 | 8.3 | -5.8 | 38.11 | 122 | 22 | 58 |
| 27 Jan | 175.21 | 14.1 | 0.6 | 49.7 | 32 | 0 | 49 |
| 23 Jan | 172.77 | 13.5 | 1.17 | 32.05 | 7 | 5 | 49 |
| 22 Jan | 174.78 | 12.33 | 0.23 | 33.22 | 2 | 1 | 44 |
| 21 Jan | 172.47 | 12.1 | -21.01 | - | 0 | 0 | 43 |
| 20 Jan | 175.73 | 12.1 | -21.01 | 35.35 | 53 | 43 | 43 |
| 19 Jan | 177.43 | 33.11 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 176.15 | 33.11 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 179.27 | 33.11 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 166.19 | 33.11 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 185 expiring on 24FEB2026
Delta for 185 PE is -0.07
Historical price for 185 PE is as follows
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 0.18, which was -0.81 lower than the previous day. The implied volatity was 30.33, the open interest changed by -10 which decreased total open position to 771
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 1.1, which was 0.44 higher than the previous day. The implied volatity was 31.1, the open interest changed by -79 which decreased total open position to 840
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 0.72, which was -1.28 lower than the previous day. The implied volatity was 33.45, the open interest changed by 248 which increased total open position to 931
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 1.95, which was -2.59 lower than the previous day. The implied volatity was 35.36, the open interest changed by 476 which increased total open position to 685
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 4.25, which was -3.72 lower than the previous day. The implied volatity was 35.78, the open interest changed by 42 which increased total open position to 205
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 8.17, which was 1.59 higher than the previous day. The implied volatity was 38.2, the open interest changed by -35 which decreased total open position to 163
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 6.69, which was -0.42 lower than the previous day. The implied volatity was 35.36, the open interest changed by -10 which decreased total open position to 197
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 7.02, which was -1.13 lower than the previous day. The implied volatity was 34.92, the open interest changed by 104 which increased total open position to 208
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 8.15, which was 0.31 higher than the previous day. The implied volatity was 35.94, the open interest changed by -31 which decreased total open position to 104
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 7.81, which was -3.64 lower than the previous day. The implied volatity was 36.64, the open interest changed by 39 which increased total open position to 136
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 11.45, which was 1.28 higher than the previous day. The implied volatity was 49.18, the open interest changed by -2 which decreased total open position to 100
On 5 Feb UNIONBANK was trading at 177.92. The strike last trading price was 10.17, which was -0.94 lower than the previous day. The implied volatity was 35.41, the open interest changed by 1 which increased total open position to 104
On 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 11.12, which was -1.18 lower than the previous day. The implied volatity was 37.74, the open interest changed by -1 which decreased total open position to 104
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 12.3, which was -3.11 lower than the previous day. The implied volatity was 38.54, the open interest changed by -9 which decreased total open position to 106
On 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 15.26, which was -1.51 lower than the previous day. The implied volatity was 41.38, the open interest changed by -12 which decreased total open position to 120
On 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 17.6, which was 8.47 higher than the previous day. The implied volatity was 48.01, the open interest changed by 3 which increased total open position to 135
On 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 9.21, which was -0.77 lower than the previous day. The implied volatity was 37.93, the open interest changed by 51 which increased total open position to 132
On 29 Jan UNIONBANK was trading at 179.44. The strike last trading price was 10.29, which was 1.9 higher than the previous day. The implied volatity was 41.34, the open interest changed by 27 which increased total open position to 85
On 28 Jan UNIONBANK was trading at 181.93. The strike last trading price was 8.3, which was -5.8 lower than the previous day. The implied volatity was 38.11, the open interest changed by 22 which increased total open position to 58
On 27 Jan UNIONBANK was trading at 175.21. The strike last trading price was 14.1, which was 0.6 higher than the previous day. The implied volatity was 49.7, the open interest changed by 0 which decreased total open position to 49
On 23 Jan UNIONBANK was trading at 172.77. The strike last trading price was 13.5, which was 1.17 higher than the previous day. The implied volatity was 32.05, the open interest changed by 5 which increased total open position to 49
On 22 Jan UNIONBANK was trading at 174.78. The strike last trading price was 12.33, which was 0.23 higher than the previous day. The implied volatity was 33.22, the open interest changed by 1 which increased total open position to 44
On 21 Jan UNIONBANK was trading at 172.47. The strike last trading price was 12.1, which was -21.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 20 Jan UNIONBANK was trading at 175.73. The strike last trading price was 12.1, which was -21.01 lower than the previous day. The implied volatity was 35.35, the open interest changed by 43 which increased total open position to 43
On 19 Jan UNIONBANK was trading at 177.43. The strike last trading price was 33.11, 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 Jan UNIONBANK was trading at 176.15. The strike last trading price was 33.11, 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 14 Jan UNIONBANK was trading at 179.27. The strike last trading price was 33.11, 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 Jan UNIONBANK was trading at 166.19. The strike last trading price was 33.11, 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
