UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
10 Mar 2026 11:02 AM IST
| UNIONBANK 30-MAR-2026 190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.16
Theta: -0.16
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 182.17 | 3.55 | 0.24 | 36.64 | 1,005 | 32 | 615 | |||||||||
| 9 Mar | 179.06 | 3.41 | -3.28 | 40 | 1,665 | 0 | 587 | |||||||||
| 6 Mar | 188.65 | 6.77 | -1.05 | 35.06 | 1,040 | -26 | 586 | |||||||||
| 5 Mar | 191.20 | 7.85 | -0.73 | 32.8 | 857 | 159 | 612 | |||||||||
| 4 Mar | 191.13 | 8.55 | -4.13 | 36.49 | 766 | 161 | 453 | |||||||||
| 2 Mar | 198.13 | 12.96 | -2.77 | 30.9 | 221 | -8 | 292 | |||||||||
| 27 Feb | 202.27 | 15.46 | 1.05 | 28.02 | 306 | -96 | 301 | |||||||||
| 26 Feb | 201.54 | 13.96 | 0.97 | 23.4 | 562 | -16 | 403 | |||||||||
| 25 Feb | 199.30 | 13.1 | -2.05 | 27.4 | 380 | -57 | 420 | |||||||||
| 24 Feb | 200.62 | 15.36 | 2.2 | 32.69 | 463 | 32 | 477 | |||||||||
| 23 Feb | 197.78 | 13.19 | 2.88 | 33.11 | 717 | -121 | 447 | |||||||||
| 20 Feb | 193.98 | 10.33 | 2.01 | 28.94 | 584 | 64 | 571 | |||||||||
| 19 Feb | 189.52 | 7.8 | -2.62 | 29.62 | 661 | 72 | 505 | |||||||||
| 18 Feb | 193.11 | 10.08 | 1.78 | 30.17 | 938 | 245 | 432 | |||||||||
| 17 Feb | 188.89 | 8.3 | 2.45 | 31.75 | 806 | 66 | 184 | |||||||||
| 16 Feb | 183.09 | 6.2 | 2 | 31.9 | 214 | 81 | 115 | |||||||||
| 13 Feb | 178.87 | 4.21 | -0.98 | 30.71 | 72 | 18 | 34 | |||||||||
| 12 Feb | 181.00 | 5.1 | 0.28 | 30.91 | 16 | 11 | 17 | |||||||||
| 11 Feb | 180.33 | 4.82 | 0.39 | 29.98 | 5 | 3 | 6 | |||||||||
| 10 Feb | 179.26 | 4.43 | 1.26 | 30.04 | 1 | 0 | 3 | |||||||||
| 9 Feb | 179.98 | 3.17 | -2.83 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 178.13 | 3.17 | -2.83 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 177.92 | 3.17 | -2.83 | - | 0 | 0 | 3 | |||||||||
| 4 Feb | 176.11 | 3.17 | -2.83 | - | 0 | 0 | 3 | |||||||||
| 3 Feb | 174.41 | 3.17 | -2.83 | - | 0 | 0 | 3 | |||||||||
| 2 Feb | 171.13 | 3.17 | -2.83 | - | 0 | 0 | 3 | |||||||||
| 1 Feb | 169.37 | 3.17 | -2.83 | 34.33 | 3 | 0 | 1 | |||||||||
| 30 Jan | 180.76 | 6 | 3.57 | 30.77 | 1 | 0 | 0 | |||||||||
| 29 Jan | 179.44 | 2.43 | 0 | 3.55 | 0 | 0 | 0 | |||||||||
| 28 Jan | 181.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 175.21 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 172.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 174.78 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 172.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 175.73 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 177.43 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 176.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 179.27 | 2.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 166.19 | 2.43 | 0 | 7.16 | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 190 expiring on 30MAR2026
Delta for 190 CE is 0.35
Historical price for 190 CE is as follows
On 10 Mar UNIONBANK was trading at 182.17. The strike last trading price was 3.55, which was 0.24 higher than the previous day. The implied volatity was 36.64, the open interest changed by 32 which increased total open position to 615
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 3.41, which was -3.28 lower than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 587
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 6.77, which was -1.05 lower than the previous day. The implied volatity was 35.06, the open interest changed by -26 which decreased total open position to 586
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 7.85, which was -0.73 lower than the previous day. The implied volatity was 32.8, the open interest changed by 159 which increased total open position to 612
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 8.55, which was -4.13 lower than the previous day. The implied volatity was 36.49, the open interest changed by 161 which increased total open position to 453
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 12.96, which was -2.77 lower than the previous day. The implied volatity was 30.9, the open interest changed by -8 which decreased total open position to 292
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 15.46, which was 1.05 higher than the previous day. The implied volatity was 28.02, the open interest changed by -96 which decreased total open position to 301
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 13.96, which was 0.97 higher than the previous day. The implied volatity was 23.4, the open interest changed by -16 which decreased total open position to 403
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 13.1, which was -2.05 lower than the previous day. The implied volatity was 27.4, the open interest changed by -57 which decreased total open position to 420
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 15.36, which was 2.2 higher than the previous day. The implied volatity was 32.69, the open interest changed by 32 which increased total open position to 477
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 13.19, which was 2.88 higher than the previous day. The implied volatity was 33.11, the open interest changed by -121 which decreased total open position to 447
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 10.33, which was 2.01 higher than the previous day. The implied volatity was 28.94, the open interest changed by 64 which increased total open position to 571
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 7.8, which was -2.62 lower than the previous day. The implied volatity was 29.62, the open interest changed by 72 which increased total open position to 505
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 10.08, which was 1.78 higher than the previous day. The implied volatity was 30.17, the open interest changed by 245 which increased total open position to 432
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 8.3, which was 2.45 higher than the previous day. The implied volatity was 31.75, the open interest changed by 66 which increased total open position to 184
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 6.2, which was 2 higher than the previous day. The implied volatity was 31.9, the open interest changed by 81 which increased total open position to 115
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 4.21, which was -0.98 lower than the previous day. The implied volatity was 30.71, the open interest changed by 18 which increased total open position to 34
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 5.1, which was 0.28 higher than the previous day. The implied volatity was 30.91, the open interest changed by 11 which increased total open position to 17
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 4.82, which was 0.39 higher than the previous day. The implied volatity was 29.98, the open interest changed by 3 which increased total open position to 6
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 4.43, which was 1.26 higher than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 3
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 3.17, which was -2.83 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 3.17, which was -2.83 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb UNIONBANK was trading at 177.92. The strike last trading price was 3.17, which was -2.83 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 3.17, which was -2.83 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 3.17, which was -2.83 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 3.17, which was -2.83 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 3.17, which was -2.83 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 1
On 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 6, which was 3.57 higher than the previous day. The implied volatity was 30.77, 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 2.43, which was 0 lower than the previous day. The implied volatity was 3.55, 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 -, 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 27 Jan UNIONBANK was trading at 175.21. 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 23 Jan UNIONBANK was trading at 172.77. 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 22 Jan UNIONBANK was trading at 174.78. 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 21 Jan UNIONBANK was trading at 172.47. 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 20 Jan UNIONBANK was trading at 175.73. 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 19 Jan UNIONBANK was trading at 177.43. 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 16 Jan UNIONBANK was trading at 176.15. 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 14 Jan UNIONBANK was trading at 179.27. The strike last trading price was 2.43, 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 2.43, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 30MAR2026 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.16
Theta: -0.1
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 182.17 | 10.09 | -3.14 | 35.11 | 355 | -62 | 848 |
| 9 Mar | 179.06 | 12.68 | 5.21 | 40.97 | 372 | -91 | 909 |
| 6 Mar | 188.65 | 7.65 | 1.98 | 39.65 | 887 | 24 | 997 |
| 5 Mar | 191.20 | 5.9 | -0.75 | 35.79 | 908 | 2 | 972 |
| 4 Mar | 191.13 | 6.7 | 3.16 | 38.48 | 1,811 | 280 | 973 |
| 2 Mar | 198.13 | 3.31 | 0.61 | 34.24 | 1,011 | 92 | 694 |
| 27 Feb | 202.27 | 2.7 | -0.56 | 33.94 | 666 | 68 | 599 |
| 26 Feb | 201.54 | 3.41 | -0.78 | 35.92 | 888 | 73 | 534 |
| 25 Feb | 199.30 | 4.35 | 0.58 | 37.37 | 688 | 26 | 461 |
| 24 Feb | 200.62 | 3.77 | -0.71 | 36.1 | 386 | 86 | 431 |
| 23 Feb | 197.78 | 4.61 | -1.34 | 35.12 | 521 | 36 | 344 |
| 20 Feb | 193.98 | 5.9 | -1.57 | 34.42 | 251 | 28 | 309 |
| 19 Feb | 189.52 | 7.9 | 1.69 | 34.19 | 328 | 41 | 284 |
| 18 Feb | 193.11 | 6.38 | -1.87 | 33.74 | 371 | 151 | 245 |
| 17 Feb | 188.89 | 8.25 | -2.9 | 34.03 | 144 | 84 | 91 |
| 16 Feb | 183.09 | 11.1 | -2.75 | 35.76 | 3 | 0 | 5 |
| 13 Feb | 178.87 | 13.85 | -24.11 | 33.83 | 10 | 5 | 5 |
| 12 Feb | 181.00 | 37.96 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 180.33 | 37.96 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 179.26 | 37.96 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 179.98 | 37.96 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 178.13 | 37.96 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 177.92 | 37.96 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 176.11 | 37.96 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 174.41 | 37.96 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 171.13 | 37.96 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 169.37 | 37.96 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 180.76 | 37.96 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 179.44 | 37.96 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 181.93 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 175.21 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 172.77 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 174.78 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 172.47 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 175.73 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 177.43 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 176.15 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 179.27 | 37.96 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 166.19 | 37.96 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 190 expiring on 30MAR2026
Delta for 190 PE is -0.66
Historical price for 190 PE is as follows
On 10 Mar UNIONBANK was trading at 182.17. The strike last trading price was 10.09, which was -3.14 lower than the previous day. The implied volatity was 35.11, the open interest changed by -62 which decreased total open position to 848
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 12.68, which was 5.21 higher than the previous day. The implied volatity was 40.97, the open interest changed by -91 which decreased total open position to 909
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 7.65, which was 1.98 higher than the previous day. The implied volatity was 39.65, the open interest changed by 24 which increased total open position to 997
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 5.9, which was -0.75 lower than the previous day. The implied volatity was 35.79, the open interest changed by 2 which increased total open position to 972
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 6.7, which was 3.16 higher than the previous day. The implied volatity was 38.48, the open interest changed by 280 which increased total open position to 973
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 3.31, which was 0.61 higher than the previous day. The implied volatity was 34.24, the open interest changed by 92 which increased total open position to 694
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 2.7, which was -0.56 lower than the previous day. The implied volatity was 33.94, the open interest changed by 68 which increased total open position to 599
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 3.41, which was -0.78 lower than the previous day. The implied volatity was 35.92, the open interest changed by 73 which increased total open position to 534
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 4.35, which was 0.58 higher than the previous day. The implied volatity was 37.37, the open interest changed by 26 which increased total open position to 461
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 3.77, which was -0.71 lower than the previous day. The implied volatity was 36.1, the open interest changed by 86 which increased total open position to 431
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 4.61, which was -1.34 lower than the previous day. The implied volatity was 35.12, the open interest changed by 36 which increased total open position to 344
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 5.9, which was -1.57 lower than the previous day. The implied volatity was 34.42, the open interest changed by 28 which increased total open position to 309
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 7.9, which was 1.69 higher than the previous day. The implied volatity was 34.19, the open interest changed by 41 which increased total open position to 284
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 6.38, which was -1.87 lower than the previous day. The implied volatity was 33.74, the open interest changed by 151 which increased total open position to 245
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 8.25, which was -2.9 lower than the previous day. The implied volatity was 34.03, the open interest changed by 84 which increased total open position to 91
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 11.1, which was -2.75 lower than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 5
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 13.85, which was -24.11 lower than the previous day. The implied volatity was 33.83, the open interest changed by 5 which increased total open position to 5
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 37.96, 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 37.96, 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 37.96, 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 37.96, 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 37.96, 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 37.96, 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 37.96, 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 Feb UNIONBANK was trading at 174.41. The strike last trading price was 37.96, 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 37.96, 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 37.96, 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 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 37.96, 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 37.96, 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 28 Jan UNIONBANK was trading at 181.93. 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 27 Jan UNIONBANK was trading at 175.21. 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 23 Jan UNIONBANK was trading at 172.77. 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 22 Jan UNIONBANK was trading at 174.78. 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 21 Jan UNIONBANK was trading at 172.47. 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 20 Jan UNIONBANK was trading at 175.73. 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 19 Jan UNIONBANK was trading at 177.43. 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 16 Jan UNIONBANK was trading at 176.15. 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 14 Jan UNIONBANK was trading at 179.27. The strike last trading price was 37.96, 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 37.96, 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
