UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
02 Mar 2026 04:13 PM IST
| UNIONBANK 30-MAR-2026 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.22
Theta: -0.15
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 198.13 | 7.17 | -1.82 | 31.92 | 2,176 | 136 | 1,112 | |||||||||
| 27 Feb | 202.27 | 8.83 | 0.68 | 28.97 | 2,665 | -272 | 976 | |||||||||
| 26 Feb | 201.54 | 7.83 | 0.6 | 26.87 | 3,440 | 0 | 1,253 | |||||||||
| 25 Feb | 199.30 | 7.24 | -1.69 | 28.69 | 2,904 | 193 | 1,254 | |||||||||
| 24 Feb | 200.62 | 8.95 | 1.36 | 31.81 | 4,694 | 73 | 1,070 | |||||||||
| 23 Feb | 197.78 | 7.55 | 1.93 | 31.58 | 3,335 | 286 | 1,005 | |||||||||
| 20 Feb | 193.98 | 5.65 | 1.31 | 29.99 | 1,251 | 62 | 721 | |||||||||
| 19 Feb | 189.52 | 4.16 | -1.55 | 30.98 | 765 | 133 | 652 | |||||||||
| 18 Feb | 193.11 | 5.6 | 1.08 | 30.98 | 1,478 | 207 | 534 | |||||||||
| 17 Feb | 188.89 | 4.51 | 1.49 | 32.31 | 1,119 | 115 | 323 | |||||||||
| 16 Feb | 183.09 | 3.25 | 1.11 | 32.64 | 298 | 80 | 198 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 178.87 | 2.05 | -0.7 | 31.38 | 16 | 2 | 118 | |||||||||
| 12 Feb | 181.00 | 2.73 | 0.45 | 32.26 | 80 | 29 | 115 | |||||||||
| 11 Feb | 180.33 | 2.34 | 0.2 | 30.32 | 55 | 11 | 86 | |||||||||
| 10 Feb | 179.26 | 2.14 | -0.25 | 30.46 | 18 | 1 | 78 | |||||||||
| 9 Feb | 179.98 | 2.39 | 0.29 | 30.35 | 54 | 23 | 77 | |||||||||
| 6 Feb | 178.13 | 2.1 | -0.9 | 30.18 | 89 | 37 | 54 | |||||||||
| 5 Feb | 177.92 | 3 | 0.01 | 34.68 | 4 | 2 | 16 | |||||||||
| 4 Feb | 176.11 | 2.99 | 0.99 | 36.25 | 5 | 2 | 12 | |||||||||
| 3 Feb | 174.41 | 2 | -0.5 | 31.88 | 7 | 5 | 9 | |||||||||
| 2 Feb | 171.13 | 2.5 | -2 | - | 0 | 0 | 4 | |||||||||
| 1 Feb | 169.37 | 2.5 | -2 | 39.56 | 4 | 2 | 3 | |||||||||
| 30 Jan | 180.76 | 4.5 | 3.04 | 36.1 | 1 | 0 | 0 | |||||||||
| 29 Jan | 179.44 | 1.46 | 0 | 6.78 | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 200 expiring on 30MAR2026
Delta for 200 CE is 0.53
Historical price for 200 CE is as follows
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 7.17, which was -1.82 lower than the previous day. The implied volatity was 31.92, the open interest changed by 136 which increased total open position to 1112
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 8.83, which was 0.68 higher than the previous day. The implied volatity was 28.97, the open interest changed by -272 which decreased total open position to 976
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 7.83, which was 0.6 higher than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 1253
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 7.24, which was -1.69 lower than the previous day. The implied volatity was 28.69, the open interest changed by 193 which increased total open position to 1254
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 8.95, which was 1.36 higher than the previous day. The implied volatity was 31.81, the open interest changed by 73 which increased total open position to 1070
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 7.55, which was 1.93 higher than the previous day. The implied volatity was 31.58, the open interest changed by 286 which increased total open position to 1005
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 5.65, which was 1.31 higher than the previous day. The implied volatity was 29.99, the open interest changed by 62 which increased total open position to 721
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 4.16, which was -1.55 lower than the previous day. The implied volatity was 30.98, the open interest changed by 133 which increased total open position to 652
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 5.6, which was 1.08 higher than the previous day. The implied volatity was 30.98, the open interest changed by 207 which increased total open position to 534
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 4.51, which was 1.49 higher than the previous day. The implied volatity was 32.31, the open interest changed by 115 which increased total open position to 323
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 3.25, which was 1.11 higher than the previous day. The implied volatity was 32.64, the open interest changed by 80 which increased total open position to 198
On 13 Feb UNIONBANK was trading at 178.87. The strike last trading price was 2.05, which was -0.7 lower than the previous day. The implied volatity was 31.38, the open interest changed by 2 which increased total open position to 118
On 12 Feb UNIONBANK was trading at 181.00. The strike last trading price was 2.73, which was 0.45 higher than the previous day. The implied volatity was 32.26, the open interest changed by 29 which increased total open position to 115
On 11 Feb UNIONBANK was trading at 180.33. The strike last trading price was 2.34, which was 0.2 higher than the previous day. The implied volatity was 30.32, the open interest changed by 11 which increased total open position to 86
On 10 Feb UNIONBANK was trading at 179.26. The strike last trading price was 2.14, which was -0.25 lower than the previous day. The implied volatity was 30.46, the open interest changed by 1 which increased total open position to 78
On 9 Feb UNIONBANK was trading at 179.98. The strike last trading price was 2.39, which was 0.29 higher than the previous day. The implied volatity was 30.35, the open interest changed by 23 which increased total open position to 77
On 6 Feb UNIONBANK was trading at 178.13. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 30.18, the open interest changed by 37 which increased total open position to 54
On 5 Feb UNIONBANK was trading at 177.92. The strike last trading price was 3, which was 0.01 higher than the previous day. The implied volatity was 34.68, the open interest changed by 2 which increased total open position to 16
On 4 Feb UNIONBANK was trading at 176.11. The strike last trading price was 2.99, which was 0.99 higher than the previous day. The implied volatity was 36.25, the open interest changed by 2 which increased total open position to 12
On 3 Feb UNIONBANK was trading at 174.41. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 31.88, the open interest changed by 5 which increased total open position to 9
On 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 2.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb UNIONBANK was trading at 169.37. The strike last trading price was 2.5, which was -2 lower than the previous day. The implied volatity was 39.56, the open interest changed by 2 which increased total open position to 3
On 30 Jan UNIONBANK was trading at 180.76. The strike last trading price was 4.5, which was 3.04 higher than the previous day. The implied volatity was 36.1, 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 1.46, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
| UNIONBANK 30MAR2026 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.22
Theta: -0.1
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 198.13 | 7.25 | 1.31 | 33.79 | 1,305 | -187 | 743 |
| 27 Feb | 202.27 | 6.01 | -0.95 | 33.42 | 1,924 | 99 | 930 |
| 26 Feb | 201.54 | 7.1 | -1.41 | 35.74 | 1,179 | 153 | 831 |
| 25 Feb | 199.30 | 8.6 | 1.17 | 37.77 | 1,285 | -11 | 680 |
| 24 Feb | 200.62 | 7.34 | -1.43 | 34.9 | 1,221 | 82 | 692 |
| 23 Feb | 197.78 | 8.85 | -2.33 | 34.41 | 850 | 134 | 611 |
| 20 Feb | 193.98 | 11.28 | -2.35 | 35.87 | 199 | 42 | 477 |
| 19 Feb | 189.52 | 13.85 | 2.34 | 34.52 | 240 | 166 | 435 |
| 18 Feb | 193.11 | 11.57 | -2.83 | 33.58 | 239 | 143 | 269 |
| 17 Feb | 188.89 | 14.4 | -32.45 | 34.96 | 163 | 124 | 124 |
| 16 Feb | 183.09 | 46.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 178.87 | 46.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 181.00 | 46.85 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 180.33 | 46.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 179.26 | 46.85 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 179.98 | 46.85 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 178.13 | 46.85 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 177.92 | 46.85 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 176.11 | 46.85 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 174.41 | 46.85 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 171.13 | 46.85 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 169.37 | 46.85 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 180.76 | 46.85 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 179.44 | 46.85 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 200 expiring on 30MAR2026
Delta for 200 PE is -0.47
Historical price for 200 PE is as follows
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 7.25, which was 1.31 higher than the previous day. The implied volatity was 33.79, the open interest changed by -187 which decreased total open position to 743
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 6.01, which was -0.95 lower than the previous day. The implied volatity was 33.42, the open interest changed by 99 which increased total open position to 930
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 7.1, which was -1.41 lower than the previous day. The implied volatity was 35.74, the open interest changed by 153 which increased total open position to 831
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 8.6, which was 1.17 higher than the previous day. The implied volatity was 37.77, the open interest changed by -11 which decreased total open position to 680
On 24 Feb UNIONBANK was trading at 200.62. The strike last trading price was 7.34, which was -1.43 lower than the previous day. The implied volatity was 34.9, the open interest changed by 82 which increased total open position to 692
On 23 Feb UNIONBANK was trading at 197.78. The strike last trading price was 8.85, which was -2.33 lower than the previous day. The implied volatity was 34.41, the open interest changed by 134 which increased total open position to 611
On 20 Feb UNIONBANK was trading at 193.98. The strike last trading price was 11.28, which was -2.35 lower than the previous day. The implied volatity was 35.87, the open interest changed by 42 which increased total open position to 477
On 19 Feb UNIONBANK was trading at 189.52. The strike last trading price was 13.85, which was 2.34 higher than the previous day. The implied volatity was 34.52, the open interest changed by 166 which increased total open position to 435
On 18 Feb UNIONBANK was trading at 193.11. The strike last trading price was 11.57, which was -2.83 lower than the previous day. The implied volatity was 33.58, the open interest changed by 143 which increased total open position to 269
On 17 Feb UNIONBANK was trading at 188.89. The strike last trading price was 14.4, which was -32.45 lower than the previous day. The implied volatity was 34.96, the open interest changed by 124 which increased total open position to 124
On 16 Feb UNIONBANK was trading at 183.09. The strike last trading price was 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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
