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 132.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	152.74	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
11 Dec	150.53	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
10 Dec	148.06	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
9 Dec	150.43	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
8 Dec	148.36	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
5 Dec	153.30	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
4 Dec	152.43	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
3 Dec	151.38	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
2 Dec	155.77	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
1 Dec	154.19	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
28 Nov	153.27	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
27 Nov	154.28	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
26 Nov	155.40	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
25 Nov	152.85	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
24 Nov	150.99	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
21 Nov	150.89	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
20 Nov	153.19	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
19 Nov	154.48	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
18 Nov	153.11	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
17 Nov	154.08	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
14 Nov	152.76	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
13 Nov	151.90	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
12 Nov	156.29	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
11 Nov	152.62	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
10 Nov	154.24	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
7 Nov	153.30	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
6 Nov	150.15	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
3 Nov	150.88	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
31 Oct	148.67	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	19.7 ₹ 87,172.5	0 0.00	-	0 0	0 0	0 0
29 Oct	146.12	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Union Bank Of India - strike price 132.5 expiring on 30DEC2025

Delta for 132.5 CE is -

Historical price for 132.5 CE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 150.53. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 148.06. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 150.43. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 148.36. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 153.30. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 152.43. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 151.38. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 155.77. The strike last trading price was 19.7, 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 Dec UNIONBANK was trading at 154.19. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 153.27. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 154.28. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 155.40. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 152.85. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 150.99. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 150.89. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 153.19. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 154.48. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 153.11. The strike last trading price was 19.7, 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 19.7, 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 19.7, 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 19.7, 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 19.7, 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 19.7, 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 Nov UNIONBANK was trading at 154.24. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 153.30. The strike last trading price was 19.7, 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 Nov UNIONBANK was trading at 150.15. The strike last trading price was 19.7, 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 19.7, 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 19.7, 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 19.7, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

UNIONBANK 30DEC2025 132.5 PE
Delta: -0.03 Vega: 0.02 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	0.13 ₹ 575.25	-0.07 -309.75	35.31	1 4,425	0 0	109 4,82,325
11 Dec	150.53	0.2 ₹ 885	0 0.00	33.29	45 1,99,125	17 75,225	109 4,82,325
10 Dec	148.06	0.21 ₹ 929.25	0.04 177.00	-	0 0	0 0	92 4,07,100
9 Dec	150.43	0.21 ₹ 929.25	0.04 177.00	32.84	70 3,09,750	-5 -22,125	93 4,11,525
8 Dec	148.36	0.16 ₹ 708	-0.08 -354.00	-	0 0	0 0	98 4,33,650
5 Dec	153.30	0.16 ₹ 708	-0.08 -354.00	31.74	20 88,500	-9 -39,825	98 4,33,650
4 Dec	152.43	0.24 ₹ 1,062	-0.11 -486.75	32.81	97 4,29,225	56 2,47,800	107 4,73,475
3 Dec	151.38	0.39 ₹ 1,725.75	0.15 663.75	34.36	114 5,04,450	13 57,525	53 2,34,525
2 Dec	155.77	0.26 ₹ 1,150.5	-0.23 -1017.75	35.78	58 2,56,650	18 79,650	39 1,72,575
1 Dec	154.19	0.49 ₹ 2,168.25	0 0.00	-	0 0	0 0	0 0
28 Nov	153.27	0.49 ₹ 2,168.25	0 0.00	-	0 0	0 0	0 0
27 Nov	154.28	0.49 ₹ 2,168.25	0 0.00	-	0 0	0 0	0 0
26 Nov	155.40	0.49 ₹ 2,168.25	0 0.00	-	0 0	0 0	0 0
25 Nov	152.85	0.49 ₹ 2,168.25	0 0.00	-	0 0	0 0	0 0
24 Nov	150.99	0.49 ₹ 2,168.25	0 0.00	31.35	1 4,425	0 0	21 92,925
21 Nov	150.89	0.49 ₹ 2,168.25	0.04 177.00	30.40	5 22,125	-3 -13,275	22 97,350
20 Nov	153.19	0.45 ₹ 1,991.25	-0.1 -442.50	31.79	1 4,425	0 0	24 1,06,200
19 Nov	154.48	0.55 ₹ 2,433.75	-3.2 -14160.00	34.32	57 2,52,225	25 1,10,625	25 1,10,625
18 Nov	153.11	3.75 ₹ 16,593.75	0 0.00	14.06	0 0	0 0	0 0
17 Nov	154.08	3.75 ₹ 16,593.75	0 0.00	14.50	0 0	0 0	0 0
14 Nov	152.76	3.75 ₹ 16,593.75	0 0.00	12.54	0 0	0 0	0 0
13 Nov	151.90	3.75 ₹ 16,593.75	0 0.00	-	0 0	0 0	0 0
12 Nov	156.29	3.75 ₹ 16,593.75	0 0.00	14.59	0 0	0 0	0 0
11 Nov	152.62	3.75 ₹ 16,593.75	0 0.00	12.20	0 0	0 0	0 0
10 Nov	154.24	3.75 ₹ 16,593.75	0 0.00	12.76	0 0	0 0	0 0
7 Nov	153.30	3.75 ₹ 16,593.75	0 0.00	12.17	0 0	0 0	0 0
6 Nov	150.15	3.75 ₹ 16,593.75	0 0.00	10.75	0 0	0 0	0 0
3 Nov	150.88	3.75 ₹ 16,593.75	0 0.00	-	0 0	0 0	0 0
31 Oct	148.67	3.75 ₹ 16,593.75	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	3.75 ₹ 16,593.75	0 0.00	6.89	0 0	0 0	0 0
29 Oct	146.12	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Union Bank Of India - strike price 132.5 expiring on 30DEC2025

Delta for 132.5 PE is -0.03

Historical price for 132.5 PE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.13, which was -0.07 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 109

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.29, the open interest changed by 17 which increased total open position to 109

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 0.21, 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 92

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 0.21, which was 0.04 higher than the previous day. The implied volatity was 32.84, the open interest changed by -5 which decreased total open position to 93

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 0.16, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 0.16, which was -0.08 lower than the previous day. The implied volatity was 31.74, the open interest changed by -9 which decreased total open position to 98

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 0.24, which was -0.11 lower than the previous day. The implied volatity was 32.81, the open interest changed by 56 which increased total open position to 107

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 0.39, which was 0.15 higher than the previous day. The implied volatity was 34.36, the open interest changed by 13 which increased total open position to 53

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 0.26, which was -0.23 lower than the previous day. The implied volatity was 35.78, the open interest changed by 18 which increased total open position to 39

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 0.49, 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 Nov UNIONBANK was trading at 153.27. The strike last trading price was 0.49, 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 Nov UNIONBANK was trading at 154.28. The strike last trading price was 0.49, 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 Nov UNIONBANK was trading at 155.40. The strike last trading price was 0.49, 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 Nov UNIONBANK was trading at 152.85. The strike last trading price was 0.49, 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 Nov UNIONBANK was trading at 150.99. The strike last trading price was 0.49, which was 0 lower than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 21

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 0.49, which was 0.04 higher than the previous day. The implied volatity was 30.40, the open interest changed by -3 which decreased total open position to 22

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 24

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 0.55, which was -3.2 lower than the previous day. The implied volatity was 34.32, the open interest changed by 25 which increased total open position to 25

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 14.06, 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 3.75, which was 0 lower than the previous day. The implied volatity was 14.50, 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 3.75, which was 0 lower than the previous day. The implied volatity was 12.54, 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 3.75, 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 3.75, which was 0 lower than the previous day. The implied volatity was 14.59, 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 3.75, which was 0 lower than the previous day. The implied volatity was 12.20, the open interest changed by 0 which decreased total open position to 0

On 10 Nov UNIONBANK was trading at 154.24. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 12.76, the open interest changed by 0 which decreased total open position to 0

On 7 Nov UNIONBANK was trading at 153.30. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 12.17, the open interest changed by 0 which decreased total open position to 0

On 6 Nov UNIONBANK was trading at 150.15. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 10.75, 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 3.75, 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 3.75, 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 3.75, which was 0 lower than the previous day. The implied volatity was 6.89, 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