UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
06 Mar 2026 04:13 PM IST
| UNIONBANK 30-MAR-2026 195 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.19
Theta: -0.16
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 188.65 | 4.68 | -0.69 | 35.17 | 983 | 31 | 426 | |||||||||
| 5 Mar | 191.20 | 5.27 | -0.87 | 31.92 | 971 | 130 | 395 | |||||||||
| 4 Mar | 191.13 | 6.08 | -3.52 | 35.96 | 892 | 66 | 267 | |||||||||
| 2 Mar | 198.13 | 9.68 | -2.46 | 30.95 | 161 | 18 | 202 | |||||||||
| 27 Feb | 202.27 | 11.87 | 0.9 | 28.55 | 152 | -23 | 186 | |||||||||
| 26 Feb | 201.54 | 10.64 | 0.81 | 25.69 | 179 | -3 | 210 | |||||||||
| 25 Feb | 199.30 | 9.71 | -2.16 | 27.33 | 261 | -42 | 212 | |||||||||
| 24 Feb | 200.62 | 11.94 | 1.84 | 32.32 | 342 | -6 | 255 | |||||||||
| 23 Feb | 197.78 | 10.13 | 2.43 | 32.93 | 878 | -53 | 266 | |||||||||
| 20 Feb | 193.98 | 7.76 | 1.67 | 29.62 | 704 | 66 | 318 | |||||||||
| 19 Feb | 189.52 | 5.85 | -1.97 | 30.75 | 396 | 68 | 249 | |||||||||
| 18 Feb | 193.11 | 7.72 | 1.57 | 31.08 | 490 | 143 | 180 | |||||||||
| 17 Feb | 188.89 | 6.2 | 2.72 | 32.11 | 76 | 33 | 36 | |||||||||
| 16 Feb | 183.09 | 3.48 | 0 | - | 0 | 0 | 3 | |||||||||
| 13 Feb | 178.87 | 3.48 | 0 | 33.52 | 2 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 181.00 | 3.48 | 0.34 | 30.4 | 1 | 0 | 1 | |||||||||
| 11 Feb | 180.33 | 3.14 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 179.26 | 3.14 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 179.98 | 3.14 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 178.13 | 3.14 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 177.92 | 3.14 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 176.11 | 3.14 | 1.25 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 174.41 | 3.14 | 1.25 | 33.14 | 1 | 0 | 0 | |||||||||
| 2 Feb | 171.13 | 1.89 | 0 | 8.71 | 0 | 0 | 0 | |||||||||
| 1 Feb | 169.37 | 1.89 | 0 | 9.77 | 0 | 0 | 0 | |||||||||
| 30 Jan | 180.76 | 1.89 | 0 | 4.74 | 0 | 0 | 0 | |||||||||
| 29 Jan | 179.44 | 1.89 | 0 | 5.08 | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 195 expiring on 30MAR2026
Delta for 195 CE is 0.4
Historical price for 195 CE is as follows
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 4.68, which was -0.69 lower than the previous day. The implied volatity was 35.17, the open interest changed by 31 which increased total open position to 426
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 5.27, which was -0.87 lower than the previous day. The implied volatity was 31.92, the open interest changed by 130 which increased total open position to 395
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 6.08, which was -3.52 lower than the previous day. The implied volatity was 35.96, the open interest changed by 66 which increased total open position to 267
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 9.68, which was -2.46 lower than the previous day. The implied volatity was 30.95, the open interest changed by 18 which increased total open position to 202
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 11.87, which was 0.9 higher than the previous day. The implied volatity was 28.55, the open interest changed by -23 which decreased total open position to 186
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 10.64, which was 0.81 higher than the previous day. The implied volatity was 25.69, the open interest changed by -3 which decreased total open position to 210
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 9.71, which was -2.16 lower than the previous day. The implied volatity was 27.33, the open interest changed by -42 which decreased total open position to 212
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 11.94, which was 1.84 higher than the previous day. The implied volatity was 32.32, the open interest changed by -6 which decreased total open position to 255
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 10.13, which was 2.43 higher than the previous day. The implied volatity was 32.93, the open interest changed by -53 which decreased total open position to 266
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 7.76, which was 1.67 higher than the previous day. The implied volatity was 29.62, the open interest changed by 66 which increased total open position to 318
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 5.85, which was -1.97 lower than the previous day. The implied volatity was 30.75, the open interest changed by 68 which increased total open position to 249
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 7.72, which was 1.57 higher than the previous day. The implied volatity was 31.08, the open interest changed by 143 which increased total open position to 180
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 6.2, which was 2.72 higher than the previous day. The implied volatity was 32.11, the open interest changed by 33 which increased total open position to 36
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 3.48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 3.48, which was 0 lower than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 2
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 3.48, which was 0.34 higher than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 1
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 3.14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 3.14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 3.14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 3.14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb UNIONBANK was trading at 177.92. The strike last trading price was 3.14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 3.14, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 3.14, which was 1.25 higher than the previous day. The implied volatity was 33.14, 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 1.89, which was 0 lower than the previous day. The implied volatity was 8.71, 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 1.89, which was 0 lower than the previous day. The implied volatity was 9.77, 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 1.89, which was 0 lower than the previous day. The implied volatity was 4.74, 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 1.89, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 30MAR2026 195 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.19
Theta: -0.13
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 188.65 | 10.75 | 2.64 | 41.05 | 175 | 6 | 366 |
| 5 Mar | 191.20 | 8.21 | -0.86 | 34.49 | 637 | -28 | 360 |
| 4 Mar | 191.13 | 9.19 | 3.95 | 37.91 | 740 | -33 | 387 |
| 2 Mar | 198.13 | 5.05 | 1.01 | 34.14 | 707 | 38 | 420 |
| 27 Feb | 202.27 | 4.1 | -0.74 | 33.56 | 675 | -1 | 384 |
| 26 Feb | 201.54 | 4.91 | -1.17 | 35.89 | 515 | 88 | 386 |
| 25 Feb | 199.30 | 6.19 | 0.83 | 37.29 | 754 | 80 | 298 |
| 24 Feb | 200.62 | 5.29 | -1.08 | 35.26 | 356 | 13 | 217 |
| 23 Feb | 197.78 | 6.41 | -1.92 | 34.37 | 522 | 114 | 206 |
| 20 Feb | 193.98 | 8.15 | -2.25 | 34.28 | 124 | 47 | 87 |
| 19 Feb | 189.52 | 10.4 | 1.78 | 33.3 | 43 | 31 | 40 |
| 18 Feb | 193.11 | 8.69 | -33.66 | 33.42 | 10 | 8 | 8 |
| 17 Feb | 188.89 | 42.35 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 183.09 | 42.35 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 178.87 | 42.35 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 181.00 | 42.35 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 180.33 | 42.35 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 179.26 | 42.35 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 179.98 | 42.35 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 178.13 | 42.35 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 177.92 | 42.35 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 176.11 | 42.35 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 174.41 | 42.35 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 171.13 | 42.35 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 169.37 | 42.35 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 180.76 | 42.35 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 179.44 | 42.35 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 195 expiring on 30MAR2026
Delta for 195 PE is -0.58
Historical price for 195 PE is as follows
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 10.75, which was 2.64 higher than the previous day. The implied volatity was 41.05, the open interest changed by 6 which increased total open position to 366
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 8.21, which was -0.86 lower than the previous day. The implied volatity was 34.49, the open interest changed by -28 which decreased total open position to 360
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 9.19, which was 3.95 higher than the previous day. The implied volatity was 37.91, the open interest changed by -33 which decreased total open position to 387
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 5.05, which was 1.01 higher than the previous day. The implied volatity was 34.14, the open interest changed by 38 which increased total open position to 420
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 4.1, which was -0.74 lower than the previous day. The implied volatity was 33.56, the open interest changed by -1 which decreased total open position to 384
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 4.91, which was -1.17 lower than the previous day. The implied volatity was 35.89, the open interest changed by 88 which increased total open position to 386
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 6.19, which was 0.83 higher than the previous day. The implied volatity was 37.29, the open interest changed by 80 which increased total open position to 298
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 5.29, which was -1.08 lower than the previous day. The implied volatity was 35.26, the open interest changed by 13 which increased total open position to 217
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 6.41, which was -1.92 lower than the previous day. The implied volatity was 34.37, the open interest changed by 114 which increased total open position to 206
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 8.15, which was -2.25 lower than the previous day. The implied volatity was 34.28, the open interest changed by 47 which increased total open position to 87
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 10.4, which was 1.78 higher than the previous day. The implied volatity was 33.3, the open interest changed by 31 which increased total open position to 40
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 8.69, which was -33.66 lower than the previous day. The implied volatity was 33.42, the open interest changed by 8 which increased total open position to 8
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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
