UNIONBANK
Union Bank Of India
Historical option data for UNIONBANK
24 Apr 2026 04:10 PM IST
| UNIONBANK 28-Apr-2026 (4d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 177.00 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 179.71 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 194.05 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 191.38 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 189.29 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 188.91 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 188.49 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 188.71 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 184.68 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 189.03 | 28.26 | -0.03999999999999915 | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 184.69 | 28.26 | 2.91 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 185.66 | 28.26 | 2.91 | - | 0 | 0 | 3 | |||||||||
| 7 Apr | 171.88 | 28.26 | 2.91 | 37.59 | 3 | 0 | 3 | |||||||||
| 6 Apr | 174.12 | 25.35 | -9.65 | - | 0 | 0 | 3 | |||||||||
| 2 Apr | 171.99 | 25.35 | -9.65 | - | 3 | 0 | 0 | |||||||||
| 1 Apr | 171.64 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 164.20 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 175.48 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 180.32 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 173.82 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 168.58 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 174.41 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 171.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 169.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 145 expiring on 28APR2026
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 24 Apr UNIONBANK was trading at 177.00. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr UNIONBANK was trading at 179.71. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr UNIONBANK was trading at 194.05. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr UNIONBANK was trading at 191.38. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr UNIONBANK was trading at 189.29. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr UNIONBANK was trading at 188.91. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr UNIONBANK was trading at 188.49. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr UNIONBANK was trading at 188.71. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr UNIONBANK was trading at 184.68. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 28.26, which was -0.03999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 28.26, which was 2.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr UNIONBANK was trading at 185.66. The strike last trading price was 28.26, which was 2.91 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr UNIONBANK was trading at 171.88. The strike last trading price was 28.26, which was 2.91 higher than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 3
On 6 Apr UNIONBANK was trading at 174.12. The strike last trading price was 25.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 25.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 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 Mar UNIONBANK was trading at 164.20. The strike last trading price was 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 27 Mar UNIONBANK was trading at 175.48. The strike last trading price was 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 25 Mar UNIONBANK was trading at 180.32. The strike last trading price was 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 24 Mar UNIONBANK was trading at 173.82. The strike last trading price was 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 23 Mar UNIONBANK was trading at 168.58. The strike last trading price was 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 -, 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 2 Feb UNIONBANK was trading at 171.13. 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
On 1 Feb UNIONBANK was trading at 169.37. 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 (4d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00103
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 177.00 | 0.03 | 0.03 | 72.22 | 0 | 0 | 55 |
| 23 Apr | 179.71 | 0.03 | 0 | 72.22 | 50 | -14 | 55 |
| 22 Apr | 194.05 | 0.03 | -0.010000000000000002 | 86.01 | 21 | -4 | 69 |
| 21 Apr | 191.38 | 0.04 | 0.04 | 71.83 | 0 | 0 | 73 |
| 20 Apr | 189.29 | 0.04 | 0 | 71.83 | 14 | -3 | 73 |
| 17 Apr | 188.91 | 0.04 | -0.049999999999999996 | 60.41 | 2 | 0 | 77 |
| 16 Apr | 188.49 | 0.09 | 0.09 | 61.71 | 0 | 0 | 77 |
| 15 Apr | 188.71 | 0.09 | -0.13 | 61.71 | 42 | 8 | 77 |
| 13 Apr | 184.68 | 0.21 | 0.21 | 64.4 | 0 | 0 | 69 |
| 10 Apr | 189.03 | 0.21 | -0.13999999999999999 | 60.88 | 40 | -9 | 67 |
| 9 Apr | 184.69 | 0.35 | -0.02 | - | 13 | -7 | 75 |
| 8 Apr | 185.66 | 0.39 | -1 | 60.61 | 65 | -29 | 80 |
| 7 Apr | 171.88 | 1.35 | 0.12 | 62.46 | 78 | 32 | 109 |
| 6 Apr | 174.12 | 1.27 | -0.35 | 62.35 | 72 | 1 | 77 |
| 2 Apr | 171.99 | 1.7 | 0.19 | 61.01 | 125 | 12 | 71 |
| 1 Apr | 171.64 | 1.43 | -1.87 | 56.27 | 144 | -3 | 60 |
| 30 Mar | 164.20 | 3.2 | 1.16 | 59.55 | 116 | 43 | 63 |
| 27 Mar | 175.48 | 2.04 | -0.53 | - | 0 | 0 | 20 |
| 25 Mar | 180.32 | 2.04 | -0.53 | - | 0 | 0 | 20 |
| 24 Mar | 173.82 | 2.04 | -0.53 | - | 0 | 0 | 20 |
| 23 Mar | 168.58 | 2.04 | -0.53 | 50.37 | 24 | 19 | 19 |
| 3 Feb | 174.41 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 171.13 | 0 | 0 | 10.7 | 0 | 0 | 0 |
| 1 Feb | 169.37 | 0 | 0 | - | 0 | 0 | 0 |
For Union Bank Of India - strike price 145 expiring on 28APR2026
Delta for 145 PE is -0.01
Historical price for 145 PE is as follows
On 24 Apr UNIONBANK was trading at 177.00. The strike last trading price was 0.03, which was 0.03 higher than the previous day. The implied volatity was 72.22, the open interest changed by 0 which decreased total open position to 55
On 23 Apr UNIONBANK was trading at 179.71. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 72.22, the open interest changed by -14 which decreased total open position to 55
On 22 Apr UNIONBANK was trading at 194.05. The strike last trading price was 0.03, which was -0.010000000000000002 lower than the previous day. The implied volatity was 86.01, the open interest changed by -4 which decreased total open position to 69
On 21 Apr UNIONBANK was trading at 191.38. The strike last trading price was 0.04, which was 0.04 higher than the previous day. The implied volatity was 71.83, the open interest changed by 0 which decreased total open position to 73
On 20 Apr UNIONBANK was trading at 189.29. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 71.83, the open interest changed by -3 which decreased total open position to 73
On 17 Apr UNIONBANK was trading at 188.91. The strike last trading price was 0.04, which was -0.049999999999999996 lower than the previous day. The implied volatity was 60.41, the open interest changed by 0 which decreased total open position to 77
On 16 Apr UNIONBANK was trading at 188.49. The strike last trading price was 0.09, which was 0.09 higher than the previous day. The implied volatity was 61.71, the open interest changed by 0 which decreased total open position to 77
On 15 Apr UNIONBANK was trading at 188.71. The strike last trading price was 0.09, which was -0.13 lower than the previous day. The implied volatity was 61.71, the open interest changed by 8 which increased total open position to 77
On 13 Apr UNIONBANK was trading at 184.68. The strike last trading price was 0.21, which was 0.21 higher than the previous day. The implied volatity was 64.4, the open interest changed by 0 which decreased total open position to 69
On 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 0.21, which was -0.13999999999999999 lower than the previous day. The implied volatity was 60.88, the open interest changed by -9 which decreased total open position to 67
On 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 0.35, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 75
On 8 Apr UNIONBANK was trading at 185.66. The strike last trading price was 0.39, which was -1 lower than the previous day. The implied volatity was 60.61, the open interest changed by -29 which decreased total open position to 80
On 7 Apr UNIONBANK was trading at 171.88. The strike last trading price was 1.35, which was 0.12 higher than the previous day. The implied volatity was 62.46, the open interest changed by 32 which increased total open position to 109
On 6 Apr UNIONBANK was trading at 174.12. The strike last trading price was 1.27, which was -0.35 lower than the previous day. The implied volatity was 62.35, the open interest changed by 1 which increased total open position to 77
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 1.7, which was 0.19 higher than the previous day. The implied volatity was 61.01, the open interest changed by 12 which increased total open position to 71
On 1 Apr UNIONBANK was trading at 171.64. The strike last trading price was 1.43, which was -1.87 lower than the previous day. The implied volatity was 56.27, the open interest changed by -3 which decreased total open position to 60
On 30 Mar UNIONBANK was trading at 164.20. The strike last trading price was 3.2, which was 1.16 higher than the previous day. The implied volatity was 59.55, the open interest changed by 43 which increased total open position to 63
On 27 Mar UNIONBANK was trading at 175.48. The strike last trading price was 2.04, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 25 Mar UNIONBANK was trading at 180.32. The strike last trading price was 2.04, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar UNIONBANK was trading at 173.82. The strike last trading price was 2.04, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Mar UNIONBANK was trading at 168.58. The strike last trading price was 2.04, which was -0.53 lower than the previous day. The implied volatity was 50.37, the open interest changed by 19 which increased total open position to 19
On 3 Feb UNIONBANK was trading at 174.41. 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 2 Feb UNIONBANK was trading at 171.13. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.7, 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 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
