UNIONBANK

Union Bank Of India

152.74 +2.21 (1.47%)

L: 149.83 H: 153.06

Back to Option Chain

Historical option data for UNIONBANK
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

UNIONBANK 30-DEC-2025 125 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	25.79 ₹ 1,14,120.75	-2.61 -11549.25	-	0 0	0 0	5 22,125
11 Dec	150.53	25.79 ₹ 1,14,120.75	-2.61 -11549.25	-	0 0	0 0	5 22,125
10 Dec	148.06	25.79 ₹ 1,14,120.75	-2.61 -11549.25	82.81	11 48,675	2 8,850	4 17,700
9 Dec	150.43	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
8 Dec	148.36	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	2 8,850
5 Dec	153.30	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
4 Dec	152.43	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
3 Dec	151.38	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
2 Dec	155.77	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
1 Dec	154.19	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
28 Nov	153.27	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
26 Nov	155.40	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	0 0	0 0
25 Nov	152.85	28.4 ₹ 1,25,670	7.85 34736.25	-	0 0	2 8,850	0 0
24 Nov	150.99	28.4 ₹ 1,25,670	7.85 34736.25	54.38	2 8,850	1 4,425	1 4,425
19 Nov	154.48	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
17 Nov	154.08	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
14 Nov	152.76	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0

13 Nov	151.90	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
12 Nov	156.29	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
11 Nov	152.62	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
3 Nov	150.88	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
31 Oct	148.67	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
29 Oct	146.12	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
28 Oct	147.07	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
21 Oct	141.66	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
16 Oct	138.81	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
14 Oct	137.00	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
13 Oct	139.90	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
10 Oct	139.27	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
9 Oct	137.83	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
8 Oct	136.02	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
7 Oct	138.54	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
6 Oct	136.68	20.55 ₹ 90,933.75	0 0.00	-	0 0	0 0	0 0
3 Oct	137.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 125 expiring on 30DEC2025

Delta for 125 CE is -

Historical price for 125 CE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 25.79, which was -2.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 25.79, which was -2.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 25.79, which was -2.61 lower than the previous day. The implied volatity was 82.81, the open interest changed by 2 which increased total open position to 4

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 28.4, which was 7.85 higher than the previous day. The implied volatity was 54.38, the open interest changed by 1 which increased total open position to 1

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 20.55, 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 Nov UNIONBANK was trading at 154.08. The strike last trading price was 20.55, 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 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 20.55, 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 Nov UNIONBANK was trading at 151.90. The strike last trading price was 20.55, 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 Nov UNIONBANK was trading at 156.29. The strike last trading price was 20.55, 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 Nov UNIONBANK was trading at 152.62. The strike last trading price was 20.55, 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 Nov UNIONBANK was trading at 150.88. The strike last trading price was 20.55, 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 31 Oct UNIONBANK was trading at 148.67. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 142.32. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 146.12. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 147.07. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 141.66. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 138.81. The strike last trading price was 20.55, 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 14 Oct UNIONBANK was trading at 137.00. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 139.90. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 139.27. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 137.83. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 136.02. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 138.54. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 136.68. The strike last trading price was 20.55, 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 Oct UNIONBANK was trading at 137.71. 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

UNIONBANK 30DEC2025 125 PE
Delta: -0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	0.07 ₹ 309.75	0 0.00	42.66	1 4,425	0 0	43 1,90,275
11 Dec	150.53	0.07 ₹ 309.75	-0.03 -132.75	38.26	4 17,700	0 0	43 1,90,275
10 Dec	148.06	0.11 ₹ 486.75	0.01 44.25	36.87	5 22,125	0 0	44 1,94,700
9 Dec	150.43	0.1 ₹ 442.5	-0.05 -221.25	39.21	25 1,10,625	11 48,675	47 2,07,975
8 Dec	148.36	0.15 ₹ 663.75	0.07 309.75	38.21	35 1,54,875	-8 -35,400	40 1,77,000
5 Dec	153.30	0.08 ₹ 354	-0.04 -177.00	37.85	15 66,375	11 48,675	47 2,07,975
4 Dec	152.43	0.12 ₹ 531	-0.07 -309.75	38.44	30 1,32,750	-2 -8,850	35 1,54,875
3 Dec	151.38	0.19 ₹ 840.75	0.07 309.75	39.57	17 75,225	1 4,425	37 1,63,725
2 Dec	155.77	0.12 ₹ 531	0 0.00	40.23	44 1,94,700	10 44,250	36 1,59,300
1 Dec	154.19	0.12 ₹ 531	-0.02 -88.50	38.26	22 97,350	2 8,850	25 1,10,625
28 Nov	153.27	0.14 ₹ 619.5	-0.01 -44.25	36.64	1 4,425	0 0	24 1,06,200
26 Nov	155.40	0.15 ₹ 663.75	-0.04 -177.00	37.85	46 2,03,550	-36 -1,59,300	24 1,06,200
25 Nov	152.85	0.19 ₹ 840.75	-0.11 -486.75	36.37	79 3,49,575	39 1,72,575	60 2,65,500
24 Nov	150.99	0.3 ₹ 1,327.5	0.04 177.00	-	0 0	0 0	0 0
19 Nov	154.48	0.3 ₹ 1,327.5	0.04 177.00	38.51	65 2,87,625	8 35,400	21 92,925
17 Nov	154.08	0.26 ₹ 1,150.5	-0.13 -575.25	36.54	1 4,425	0 0	14 61,950
14 Nov	152.76	0.39 ₹ 1,725.75	0.09 398.25	37.00	4 17,700	0 0	13 57,525
13 Nov	151.90	0.3 ₹ 1,327.5	-0.11 -486.75	33.98	2 8,850	1 4,425	13 57,525
12 Nov	156.29	0.41 ₹ 1,814.25	-0.08 -354.00	39.28	1 4,425	0 0	13 57,525
11 Nov	152.62	0.49 ₹ 2,168.25	-0.05 -221.25	37.54	1 4,425	0 0	14 61,950
3 Nov	150.88	0.56 ₹ 2,478	0.01 44.25	34.80	4 17,700	-3 -13,275	15 66,375
31 Oct	148.67	0.55 ₹ 2,433.75	-0.6 -2655.00	-	7 30,975	2 8,850	18 79,650
30 Oct	142.32	1.15 ₹ 5,088.75	0.3 1327.50	32.15	11 48,675	7 30,975	16 70,800
29 Oct	146.12	0.85 ₹ 3,761.25	-0.05 -221.25	32.79	2 8,850	0 0	7 30,975
28 Oct	147.07	0.9 ₹ 3,982.5	-0.4 -1770.00	34.17	6 26,550	3 13,275	4 17,700
21 Oct	141.66	1.3 ₹ 5,752.5	-3.85 -17036.25	-	0 0	1 4,425	0 0
16 Oct	138.81	5.15 ₹ 22,788.75	0 0.00	-	0 0	0 0	0 0
14 Oct	137.00	5.15 ₹ 22,788.75	0 0.00	7.63	0 0	0 0	0 0
13 Oct	139.90	5.15 ₹ 22,788.75	0 0.00	-	0 0	0 0	0 0
10 Oct	139.27	5.15 ₹ 22,788.75	0 0.00	-	0 0	0 0	0 0
9 Oct	137.83	5.15 ₹ 22,788.75	0 0.00	-	0 0	0 0	0 0
8 Oct	136.02	5.15 ₹ 22,788.75	0 0.00	7.14	0 0	0 0	0 0
7 Oct	138.54	5.15 ₹ 22,788.75	0 0.00	-	0 0	0 0	0 0
6 Oct	136.68	0 ₹ 0	0 0.00	7.39	0 0	0 0	0 0
3 Oct	137.71	0 ₹ 0	0 0.00	7.79	0 0	0 0	0 0

For Union Bank Of India - strike price 125 expiring on 30DEC2025

Delta for 125 PE is -0.01

Historical price for 125 PE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 43

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 43

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 44

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 39.21, the open interest changed by 11 which increased total open position to 47

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 0.15, which was 0.07 higher than the previous day. The implied volatity was 38.21, the open interest changed by -8 which decreased total open position to 40

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 0.08, which was -0.04 lower than the previous day. The implied volatity was 37.85, the open interest changed by 11 which increased total open position to 47

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 0.12, which was -0.07 lower than the previous day. The implied volatity was 38.44, the open interest changed by -2 which decreased total open position to 35

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 0.19, which was 0.07 higher than the previous day. The implied volatity was 39.57, the open interest changed by 1 which increased total open position to 37

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 40.23, the open interest changed by 10 which increased total open position to 36

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 38.26, the open interest changed by 2 which increased total open position to 25

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 36.64, the open interest changed by 0 which decreased total open position to 24

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 0.15, which was -0.04 lower than the previous day. The implied volatity was 37.85, the open interest changed by -36 which decreased total open position to 24

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 0.19, which was -0.11 lower than the previous day. The implied volatity was 36.37, the open interest changed by 39 which increased total open position to 60

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 0.3, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 0.3, which was 0.04 higher than the previous day. The implied volatity was 38.51, the open interest changed by 8 which increased total open position to 21

On 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 0.26, which was -0.13 lower than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 14

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 0.39, which was 0.09 higher than the previous day. The implied volatity was 37.00, the open interest changed by 0 which decreased total open position to 13

On 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 0.3, which was -0.11 lower than the previous day. The implied volatity was 33.98, the open interest changed by 1 which increased total open position to 13

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 0.41, which was -0.08 lower than the previous day. The implied volatity was 39.28, the open interest changed by 0 which decreased total open position to 13

On 11 Nov UNIONBANK was trading at 152.62. The strike last trading price was 0.49, which was -0.05 lower than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 14

On 3 Nov UNIONBANK was trading at 150.88. The strike last trading price was 0.56, which was 0.01 higher than the previous day. The implied volatity was 34.80, the open interest changed by -3 which decreased total open position to 15

On 31 Oct UNIONBANK was trading at 148.67. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 18

On 30 Oct UNIONBANK was trading at 142.32. The strike last trading price was 1.15, which was 0.3 higher than the previous day. The implied volatity was 32.15, the open interest changed by 7 which increased total open position to 16

On 29 Oct UNIONBANK was trading at 146.12. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 7

On 28 Oct UNIONBANK was trading at 147.07. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 34.17, the open interest changed by 3 which increased total open position to 4

On 21 Oct UNIONBANK was trading at 141.66. The strike last trading price was 1.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Oct UNIONBANK was trading at 138.81. The strike last trading price was 5.15, 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 14 Oct UNIONBANK was trading at 137.00. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0

On 13 Oct UNIONBANK was trading at 139.90. The strike last trading price was 5.15, 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 Oct UNIONBANK was trading at 139.27. The strike last trading price was 5.15, 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 Oct UNIONBANK was trading at 137.83. The strike last trading price was 5.15, 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 Oct UNIONBANK was trading at 136.02. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0

On 7 Oct UNIONBANK was trading at 138.54. The strike last trading price was 5.15, 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 Oct UNIONBANK was trading at 136.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0

On 3 Oct UNIONBANK was trading at 137.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0

Related Pages for UNIONBANK

UNIONBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD