Historical option data for UNIONBANK
26 May 2026 04:10 PM IST
| UNIONBANK 30-Jun-2026 (34d) 165 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0
Theta: -0.1
Gamma: 0.02254
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 167.56 | 8.8 | -0.24 (-2.65%) | 32.59 | 692 | 228 | 607 | |||||||||
| 25 May | 168.87 | 9.3 | 3.72 (66.67%) | 29.82 | 1,158 | -21 | 379 | |||||||||
| 22 May | 160.72 | 5.8 | 0.41 (7.61%) | 33.03 | 240 | 46 | 398 | |||||||||
| 21 May | 160.12 | 5.33 | -0.18 (-3.27%) | 33.37 | 475 | 254 | 351 | |||||||||
| 20 May | 159.00 | 5.6 | -0.1 (-1.75%) | 35.22 | 107 | 36 | 95 | |||||||||
| 19 May | 158.96 | 5.7 | -0.3 (-5.00%) | 36.23 | 69 | 47 | 60 | |||||||||
| 18 May | 158.89 | 6 | -1.32 (-18.03%) | 36.96 | 13 | 8 | 13 | |||||||||
| 15 May | 161.94 | 7.32 | -1.68 (-18.67%) | 35.66 | 1 | 0 | 4 | |||||||||
| 14 May | 164.90 | 9 | 0.59 (7.02%) | 36.55 | 2 | 1 | 4 | |||||||||
| 13 May | 162.46 | 8.41 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 12 May | 162.19 | 8.41 | -1.59 (-15.90%) | 0 | 1 | 0 | 2 | |||||||||
| 11 May | 163.81 | 10 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 166.24 | 10 | -3.11 (-23.72%) | 37.6 | 2 | 0 | 1 | |||||||||
| 7 May | 167.28 | 13.11 | -1.19 (-8.32%) | 39.41 | 0 | 0 | 1 | |||||||||
| 6 May | 168.75 | 13.11 | -1.96 (-13.01%) | 39.41 | 1 | 0 | 0 | |||||||||
| 5 May | 163.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 163.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 165.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 167.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 170.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 176.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 177.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 179.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 194.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 191.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 189.29 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 188.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 188.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 188.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 184.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 189.03 | 15.07 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 184.69 | 15.07 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 185.66 | 15.07 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 171.88 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 174.12 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 171.99 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Union Bank Of India - strike price 165 expiring on 30JUN2026
Delta for 165 CE is 0.61
Historical price for 165 CE is as follows
On 26 May UNIONBANK was trading at 167.56. The strike last trading price was 8.8, which was -0.24 lower than the previous day. The implied volatity was 32.59, the open interest changed by 228 which increased total open position to 607
On 25 May UNIONBANK was trading at 168.87. The strike last trading price was 9.3, which was 3.72 higher than the previous day. The implied volatity was 29.82, the open interest changed by -21 which decreased total open position to 379
On 22 May UNIONBANK was trading at 160.72. The strike last trading price was 5.8, which was 0.41 higher than the previous day. The implied volatity was 33.03, the open interest changed by 46 which increased total open position to 398
On 21 May UNIONBANK was trading at 160.12. The strike last trading price was 5.33, which was -0.18 lower than the previous day. The implied volatity was 33.37, the open interest changed by 254 which increased total open position to 351
On 20 May UNIONBANK was trading at 159.00. The strike last trading price was 5.6, which was -0.1 lower than the previous day. The implied volatity was 35.22, the open interest changed by 36 which increased total open position to 95
On 19 May UNIONBANK was trading at 158.96. The strike last trading price was 5.7, which was -0.3 lower than the previous day. The implied volatity was 36.23, the open interest changed by 47 which increased total open position to 60
On 18 May UNIONBANK was trading at 158.89. The strike last trading price was 6, which was -1.32 lower than the previous day. The implied volatity was 36.96, the open interest changed by 8 which increased total open position to 13
On 15 May UNIONBANK was trading at 161.94. The strike last trading price was 7.32, which was -1.68 lower than the previous day. The implied volatity was 35.66, the open interest changed by 0 which decreased total open position to 4
On 14 May UNIONBANK was trading at 164.90. The strike last trading price was 9, which was 0.59 higher than the previous day. The implied volatity was 36.55, the open interest changed by 1 which increased total open position to 4
On 13 May UNIONBANK was trading at 162.46. The strike last trading price was 8.41, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May UNIONBANK was trading at 162.19. The strike last trading price was 8.41, which was -1.59 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May UNIONBANK was trading at 163.81. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May UNIONBANK was trading at 166.24. The strike last trading price was 10, which was -3.11 lower than the previous day. The implied volatity was 37.6, the open interest changed by 0 which decreased total open position to 1
On 7 May UNIONBANK was trading at 167.28. The strike last trading price was 13.11, which was -1.19 lower than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 1
On 6 May UNIONBANK was trading at 168.75. The strike last trading price was 13.11, which was -1.96 lower than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 0
On 5 May UNIONBANK was trading at 163.74. 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 4 May UNIONBANK was trading at 163.77. 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 30 Apr UNIONBANK was trading at 165.94. 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 29 Apr UNIONBANK was trading at 167.31. 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 28 Apr UNIONBANK was trading at 170.48. 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 27 Apr UNIONBANK was trading at 176.10. 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 24 Apr UNIONBANK was trading at 177.00. 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 23 Apr UNIONBANK was trading at 179.71. 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 22 Apr UNIONBANK was trading at 194.05. 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 21 Apr UNIONBANK was trading at 191.38. 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 20 Apr UNIONBANK was trading at 189.29. 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 17 Apr UNIONBANK was trading at 188.91. 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 Apr UNIONBANK was trading at 188.49. 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 15 Apr UNIONBANK was trading at 188.71. 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 13 Apr UNIONBANK was trading at 184.68. 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 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 15.07, 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 Apr UNIONBANK was trading at 184.69. The strike last trading price was 15.07, 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 8 Apr UNIONBANK was trading at 185.66. The strike last trading price was 15.07, 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 7 Apr UNIONBANK was trading at 171.88. 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 6 Apr UNIONBANK was trading at 174.12. 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 2 Apr UNIONBANK was trading at 171.99. 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 30-Jun-2026 (34d) 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0
Theta: -0.07
Gamma: 0.02447
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 167.56 | 4.43 | -0.32 (-6.74%) | 29.87 | 377 | 47 | 333 |
| 25 May | 168.87 | 4.68 | -3.68 (-44.02%) | 33.54 | 415 | 87 | 285 |
| 22 May | 160.72 | 8.1 | -1.11 (-12.05%) | 30.83 | 66 | 0 | 197 |
| 21 May | 160.12 | 9.21 | -0.44 (-4.56%) | 33.19 | 179 | 122 | 197 |
| 20 May | 159.00 | 9.65 | -0.39 (-3.88%) | 31.22 | 55 | 37 | 70 |
| 19 May | 158.96 | 10.04 | -0.23 (-2.24%) | 33.61 | 18 | 13 | 33 |
| 18 May | 158.89 | 10.29 | 1.29 (14.33%) | 33.73 | 8 | 4 | 18 |
| 15 May | 161.94 | 9.26 | 1.26 (15.75%) | 36.75 | 10 | 9 | 14 |
| 14 May | 164.90 | 8 | -1.5 (-15.79%) | 36.6 | 1 | 0 | 4 |
| 13 May | 162.46 | 9.5 | 0.99 (11.63%) | 0 | 5 | 1 | 4 |
| 12 May | 162.19 | 8.51 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 163.81 | 8.51 | 0.01 (0.12%) | 0 | 1 | 1 | 3 |
| 8 May | 166.24 | 8.5 | 0 (0.00%) | 38.09 | 2 | 1 | 2 |
| 7 May | 167.28 | 8.5 | 8.5 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 168.75 | 8.5 | 0 (0.00%) | - | 0 | 0 | 1 |
| 5 May | 163.74 | 8.5 | 0 (0.00%) | 33.73 | 0 | 0 | 1 |
| 4 May | 163.77 | 8.5 | -4.42 (-34.21%) | 33.73 | 1 | 0 | 0 |
| 30 Apr | 165.94 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 167.31 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 170.48 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 176.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 177.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 179.71 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 194.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 191.38 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 189.29 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 188.91 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 188.49 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 188.71 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 184.68 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 189.03 | 12.92 | 0 (0.00%) | 9.88 | 0 | 0 | 0 |
| 9 Apr | 184.69 | 12.92 | 0 (0.00%) | 8.18 | 0 | 0 | 0 |
| 8 Apr | 185.66 | 12.92 | 0 (0.00%) | 7.24 | 0 | 0 | 0 |
| 7 Apr | 171.88 | 0 | 0 (0.00%) | 3.38 | 0 | 0 | 0 |
| 6 Apr | 174.12 | 0 | 0 (0.00%) | 4.73 | 0 | 0 | 0 |
| 2 Apr | 171.99 | 0 | 0 (0.00%) | 3.95 | 0 | 0 | 0 |
For Union Bank Of India - strike price 165 expiring on 30JUN2026
Delta for 165 PE is -0.38
Historical price for 165 PE is as follows
On 26 May UNIONBANK was trading at 167.56. The strike last trading price was 4.43, which was -0.32 lower than the previous day. The implied volatity was 29.87, the open interest changed by 47 which increased total open position to 333
On 25 May UNIONBANK was trading at 168.87. The strike last trading price was 4.68, which was -3.68 lower than the previous day. The implied volatity was 33.54, the open interest changed by 87 which increased total open position to 285
On 22 May UNIONBANK was trading at 160.72. The strike last trading price was 8.1, which was -1.11 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 197
On 21 May UNIONBANK was trading at 160.12. The strike last trading price was 9.21, which was -0.44 lower than the previous day. The implied volatity was 33.19, the open interest changed by 122 which increased total open position to 197
On 20 May UNIONBANK was trading at 159.00. The strike last trading price was 9.65, which was -0.39 lower than the previous day. The implied volatity was 31.22, the open interest changed by 37 which increased total open position to 70
On 19 May UNIONBANK was trading at 158.96. The strike last trading price was 10.04, which was -0.23 lower than the previous day. The implied volatity was 33.61, the open interest changed by 13 which increased total open position to 33
On 18 May UNIONBANK was trading at 158.89. The strike last trading price was 10.29, which was 1.29 higher than the previous day. The implied volatity was 33.73, the open interest changed by 4 which increased total open position to 18
On 15 May UNIONBANK was trading at 161.94. The strike last trading price was 9.26, which was 1.26 higher than the previous day. The implied volatity was 36.75, the open interest changed by 9 which increased total open position to 14
On 14 May UNIONBANK was trading at 164.90. The strike last trading price was 8, which was -1.5 lower than the previous day. The implied volatity was 36.6, the open interest changed by 0 which decreased total open position to 4
On 13 May UNIONBANK was trading at 162.46. The strike last trading price was 9.5, which was 0.99 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 12 May UNIONBANK was trading at 162.19. The strike last trading price was 8.51, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May UNIONBANK was trading at 163.81. The strike last trading price was 8.51, which was 0.01 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 8 May UNIONBANK was trading at 166.24. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 38.09, the open interest changed by 1 which increased total open position to 2
On 7 May UNIONBANK was trading at 167.28. The strike last trading price was 8.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May UNIONBANK was trading at 168.75. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May UNIONBANK was trading at 163.74. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 1
On 4 May UNIONBANK was trading at 163.77. The strike last trading price was 8.5, which was -4.42 lower than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 0
On 30 Apr UNIONBANK was trading at 165.94. 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 29 Apr UNIONBANK was trading at 167.31. 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 28 Apr UNIONBANK was trading at 170.48. 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 27 Apr UNIONBANK was trading at 176.10. 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 24 Apr UNIONBANK was trading at 177.00. 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 23 Apr UNIONBANK was trading at 179.71. 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 22 Apr UNIONBANK was trading at 194.05. 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 21 Apr UNIONBANK was trading at 191.38. 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 20 Apr UNIONBANK was trading at 189.29. 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 17 Apr UNIONBANK was trading at 188.91. 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 Apr UNIONBANK was trading at 188.49. 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 15 Apr UNIONBANK was trading at 188.71. 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 13 Apr UNIONBANK was trading at 184.68. 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 10 Apr UNIONBANK was trading at 189.03. The strike last trading price was 12.92, which was 0 lower than the previous day. The implied volatity was 9.88, the open interest changed by 0 which decreased total open position to 0
On 9 Apr UNIONBANK was trading at 184.69. The strike last trading price was 12.92, which was 0 lower than the previous day. The implied volatity was 8.18, 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 12.92, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 7 Apr UNIONBANK was trading at 171.88. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 6 Apr UNIONBANK was trading at 174.12. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
On 2 Apr UNIONBANK was trading at 171.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
