UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
02 Apr 2026 04:13 PM IST
| UNIONBANK 28-Apr-2026 (24d) 225 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 171.99 | 0.3 | -0.2 | 50.91 | 5 | 1 | 31 | |||||||||
| 1 Apr | 171.64 | 0.5 | -0.61 | - | 0 | 0 | 30 | |||||||||
| 30 Mar | 164.20 | 0.5 | -0.61 | 59.06 | 1 | 0 | 29 | |||||||||
| 27 Mar | 175.48 | 1.11 | 0.51 | - | 0 | 0 | 29 | |||||||||
| 25 Mar | 180.32 | 1.11 | 0.51 | - | 0 | 0 | 29 | |||||||||
| 24 Mar | 173.82 | 1.11 | 0.51 | - | 0 | 0 | 29 | |||||||||
| 23 Mar | 168.58 | 1.11 | 0.51 | - | 0 | 0 | 29 | |||||||||
| 20 Mar | 177.63 | 1.11 | 0.51 | - | 0 | 0 | 29 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 172.16 | 1.11 | 0.51 | - | 0 | 0 | 29 | |||||||||
| 18 Mar | 177.91 | 1.11 | 0.51 | - | 0 | 0 | 29 | |||||||||
| 17 Mar | 176.07 | 1.11 | 0.51 | - | 2 | 0 | 29 | |||||||||
| 16 Mar | 175.60 | 1.11 | 0.51 | 48.65 | 2 | -1 | 28 | |||||||||
| 13 Mar | 173.88 | 0.6 | -0.73 | 41.75 | 1 | 0 | 28 | |||||||||
| 12 Mar | 182.10 | 1.33 | -0.51 | - | 0 | 0 | 28 | |||||||||
| 11 Mar | 180.92 | 1.33 | -0.51 | - | 0 | 0 | 28 | |||||||||
| 10 Mar | 186.30 | 1.33 | -0.51 | - | 1 | 0 | 28 | |||||||||
| 9 Mar | 179.06 | 1.33 | -0.51 | 42.8 | 1 | 0 | 29 | |||||||||
| 6 Mar | 188.65 | 1.84 | -1.67 | - | 0 | 0 | 29 | |||||||||
| 5 Mar | 191.20 | 1.84 | -1.67 | - | 2 | 0 | 29 | |||||||||
| 4 Mar | 191.13 | 1.84 | -1.67 | - | 2 | 0 | 29 | |||||||||
| 2 Mar | 198.13 | 1.84 | -1.67 | 27.13 | 2 | 0 | 29 | |||||||||
| 27 Feb | 202.27 | 3.51 | 0.81 | 30.43 | 3 | 1 | 29 | |||||||||
| 26 Feb | 201.54 | 2.7 | -0.03 | 27.58 | 3 | 1 | 26 | |||||||||
| 25 Feb | 199.30 | 2.9 | -0.59 | 30.33 | 25 | 23 | 23 | |||||||||
| 24 Feb | 200.62 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 225 expiring on 28APR2026
Delta for 225 CE is 0.03
Historical price for 225 CE is as follows
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 50.91, the open interest changed by 1 which increased total open position to 31
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 0.5, which was -0.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 30 Mar UNIONBANK was trading at 164.20. The strike last trading price was 0.5, which was -0.61 lower than the previous day. The implied volatity was 59.06, the open interest changed by 0 which decreased total open position to 29
On 27 Mar UNIONBANK was trading at 175.48. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 25 Mar UNIONBANK was trading at 180.32. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 24 Mar UNIONBANK was trading at 173.82. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 23 Mar UNIONBANK was trading at 168.58. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 Mar UNIONBANK was trading at 177.63. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 19 Mar UNIONBANK was trading at 172.16. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 18 Mar UNIONBANK was trading at 177.91. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Mar UNIONBANK was trading at 176.07. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 16 Mar UNIONBANK was trading at 175.60. The strike last trading price was 1.11, which was 0.51 higher than the previous day. The implied volatity was 48.65, the open interest changed by -1 which decreased total open position to 28
On 13 Mar UNIONBANK was trading at 173.88. The strike last trading price was 0.6, which was -0.73 lower than the previous day. The implied volatity was 41.75, the open interest changed by 0 which decreased total open position to 28
On 12 Mar UNIONBANK was trading at 182.10. The strike last trading price was 1.33, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 11 Mar UNIONBANK was trading at 180.92. The strike last trading price was 1.33, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 10 Mar UNIONBANK was trading at 186.30. The strike last trading price was 1.33, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 9 Mar UNIONBANK was trading at 179.06. The strike last trading price was 1.33, which was -0.51 lower than the previous day. The implied volatity was 42.8, the open interest changed by 0 which decreased total open position to 29
On 6 Mar UNIONBANK was trading at 188.65. The strike last trading price was 1.84, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 5 Mar UNIONBANK was trading at 191.20. The strike last trading price was 1.84, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 4 Mar UNIONBANK was trading at 191.13. The strike last trading price was 1.84, which was -1.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 2 Mar UNIONBANK was trading at 198.13. The strike last trading price was 1.84, which was -1.67 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 29
On 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 3.51, which was 0.81 higher than the previous day. The implied volatity was 30.43, the open interest changed by 1 which increased total open position to 29
On 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 2.7, which was -0.03 lower than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 26
On 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 2.9, which was -0.59 lower than the previous day. The implied volatity was 30.33, the open interest changed by 23 which increased total open position to 23
On 24 Feb UNIONBANK was trading at 200.62. 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
| UNIONBANK 28-Apr-2026 (24d) 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 171.99 | 49.7 | 6.54 | - | 0 | 0 | 10 |
| 1 Apr | 171.64 | 49.7 | 6.54 | - | 0 | 0 | 10 |
| 30 Mar | 164.20 | 49.7 | 6.54 | - | 0 | 0 | 10 |
| 27 Mar | 175.48 | 49.7 | 6.54 | 77.79 | 10 | 2 | 2 |
| 25 Mar | 180.32 | 43.16 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 173.82 | 43.16 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 168.58 | 43.16 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 177.63 | 43.16 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 172.16 | 43.16 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 177.91 | 43.16 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 176.07 | 43.16 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 175.60 | 43.16 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 173.88 | 43.16 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 182.10 | 43.16 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 180.92 | 43.16 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 186.30 | 43.16 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 179.06 | 43.16 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 188.65 | 43.16 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 191.20 | 43.16 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 191.13 | 43.16 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 198.13 | 43.16 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 202.27 | 43.16 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 201.54 | 43.16 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 199.30 | 43.16 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 200.62 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 225 expiring on 28APR2026
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 49.7, which was 6.54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 49.7, which was 6.54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar UNIONBANK was trading at 164.20. The strike last trading price was 49.7, which was 6.54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 Mar UNIONBANK was trading at 175.48. The strike last trading price was 49.7, which was 6.54 higher than the previous day. The implied volatity was 77.79, the open interest changed by 2 which increased total open position to 2
On 25 Mar UNIONBANK was trading at 180.32. The strike last trading price was 43.16, 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 24 Mar UNIONBANK was trading at 173.82. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 168.58. The strike last trading price was 43.16, 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 20 Mar UNIONBANK was trading at 177.63. The strike last trading price was 43.16, 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 19 Mar UNIONBANK was trading at 172.16. The strike last trading price was 43.16, 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 18 Mar UNIONBANK was trading at 177.91. The strike last trading price was 43.16, 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 17 Mar UNIONBANK was trading at 176.07. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 175.60. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 173.88. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 182.10. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 180.92. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 186.30. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 179.06. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 188.65. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 191.20. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 191.13. The strike last trading price was 43.16, 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 Mar UNIONBANK was trading at 198.13. The strike last trading price was 43.16, 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 27 Feb UNIONBANK was trading at 202.27. The strike last trading price was 43.16, 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 26 Feb UNIONBANK was trading at 201.54. The strike last trading price was 43.16, 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 25 Feb UNIONBANK was trading at 199.30. The strike last trading price was 43.16, 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 24 Feb UNIONBANK was trading at 200.62. 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
