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 137.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
11 Dec	150.53	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
10 Dec	148.06	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
9 Dec	150.43	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
8 Dec	148.36	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
5 Dec	153.30	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
4 Dec	152.43	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
3 Dec	151.38	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
2 Dec	155.77	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
1 Dec	154.19	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
28 Nov	153.27	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0

27 Nov	154.28	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
26 Nov	155.40	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
25 Nov	152.85	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
24 Nov	150.99	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
21 Nov	150.89	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
20 Nov	153.19	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
19 Nov	154.48	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
18 Nov	153.11	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
17 Nov	154.08	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
14 Nov	152.76	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
13 Nov	151.90	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
12 Nov	156.29	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
11 Nov	152.62	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
10 Nov	154.24	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
7 Nov	153.30	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
6 Nov	150.15	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
4 Nov	151.54	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
3 Nov	150.88	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
31 Oct	148.67	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0
29 Oct	146.12	16.35 ₹ 72,348.75	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 137.5 expiring on 30DEC2025

Delta for 137.5 CE is -

Historical price for 137.5 CE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 16.35, 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 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 16.35, 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 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 16.35, 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 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 16.35, 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 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 16.35, 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 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 16.35, 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 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 16.35, 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 Dec UNIONBANK was trading at 151.38. The strike last trading price was 16.35, 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 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 16.35, 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 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 16.35, 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 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 16.35, 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 Nov UNIONBANK was trading at 154.28. The strike last trading price was 16.35, 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 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 16.35, 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 Nov UNIONBANK was trading at 152.85. The strike last trading price was 16.35, 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 Nov UNIONBANK was trading at 150.99. The strike last trading price was 16.35, 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 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 16.35, 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 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 16.35, 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 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 16.35, 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 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 16.35, 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 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 16.35, 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 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 16.35, 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 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 16.35, 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 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 16.35, 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 11 Nov UNIONBANK was trading at 152.62. The strike last trading price was 16.35, 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 10 Nov UNIONBANK was trading at 154.24. The strike last trading price was 16.35, 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 7 Nov UNIONBANK was trading at 153.30. The strike last trading price was 16.35, 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 6 Nov UNIONBANK was trading at 150.15. The strike last trading price was 16.35, 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 4 Nov UNIONBANK was trading at 151.54. The strike last trading price was 16.35, 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 Nov UNIONBANK was trading at 150.88. The strike last trading price was 16.35, 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 31 Oct UNIONBANK was trading at 148.67. The strike last trading price was 16.35, 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 Oct UNIONBANK was trading at 142.32. The strike last trading price was 16.35, 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 29 Oct UNIONBANK was trading at 146.12. The strike last trading price was 16.35, 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

UNIONBANK 30DEC2025 137.5 PE
Delta: -0.05 Vega: 0.04 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	0.23 ₹ 1,017.75	-0.2 -885.00	30.93	57 2,52,225	7 30,975	243 10,75,275
11 Dec	150.53	0.44 ₹ 1,947	-0.26 -1150.50	30.45	87 3,84,975	-30 -1,32,750	236 10,44,300
10 Dec	148.06	0.78 ₹ 3,451.5	0.32 1416.00	30.32	124 5,48,700	5 22,125	266 11,77,050
9 Dec	150.43	0.46 ₹ 2,035.5	-0.34 -1504.50	30.34	159 7,03,575	19 84,075	261 11,54,925
8 Dec	148.36	0.85 ₹ 3,761.25	0.52 2301.00	31.55	435 19,24,875	155 6,85,875	242 10,70,850
5 Dec	153.30	0.33 ₹ 1,460.25	-0.16 -708.00	29.23	73 3,23,025	-15 -66,375	87 3,84,975
4 Dec	152.43	0.5 ₹ 2,212.5	-0.24 -1062.00	30.78	78 3,45,150	-13 -57,525	100 4,42,500
3 Dec	151.38	0.8 ₹ 3,540	0.32 1416.00	32.88	166 7,34,550	15 66,375	104 4,60,200
2 Dec	155.77	0.53 ₹ 2,345.25	0.08 354.00	34.35	114 5,04,450	14 61,950	91 4,02,675
1 Dec	154.19	0.46 ₹ 2,035.5	-0.07 -309.75	30.94	61 2,69,925	0 0	77 3,40,725
28 Nov	153.27	0.54 ₹ 2,389.5	0 0.00	29.73	37 1,63,725	12 53,100	78 3,45,150
27 Nov	154.28	0.54 ₹ 2,389.5	0.02 88.50	30.28	18 79,650	7 30,975	65 2,87,625
26 Nov	155.40	0.54 ₹ 2,389.5	-0.19 -840.75	31.41	136 6,01,800	-2 -8,850	59 2,61,075
25 Nov	152.85	0.75 ₹ 3,318.75	-0.24 -1062.00	30.47	77 3,40,725	-18 -79,650	59 2,61,075
24 Nov	150.99	0.99 ₹ 4,380.75	0.14 619.50	-	0 0	5 22,125	0 0
21 Nov	150.89	0.99 ₹ 4,380.75	0.14 619.50	29.52	12 53,100	4 17,700	76 3,36,300
20 Nov	153.19	0.85 ₹ 3,761.25	-0.03 -132.75	30.54	6 26,550	-1 -4,425	73 3,23,025
19 Nov	154.48	0.88 ₹ 3,894	-0.52 -2301.00	32.05	121 5,35,425	49 2,16,825	73 3,23,025
18 Nov	153.11	1.4 ₹ 6,195	-0.05 -221.25	-	0 0	0 0	0 0
17 Nov	154.08	1.4 ₹ 6,195	-0.05 -221.25	-	0 0	1 4,425	0 0
14 Nov	152.76	1.4 ₹ 6,195	-0.05 -221.25	33.26	1 4,425	0 0	23 1,01,775
13 Nov	151.90	1.45 ₹ 6,416.25	-0.24 -1062.00	32.24	1 4,425	0 0	23 1,01,775
12 Nov	156.29	1.69 ₹ 7,478.25	-0.01 -44.25	-	0 0	0 0	0 0
11 Nov	152.62	1.69 ₹ 7,478.25	-0.01 -44.25	-	0 0	0 0	0 0
10 Nov	154.24	1.69 ₹ 7,478.25	-0.01 -44.25	-	0 0	0 0	0 0
7 Nov	153.30	1.69 ₹ 7,478.25	-0.01 -44.25	-	0 0	7 30,975	0 0
6 Nov	150.15	1.69 ₹ 7,478.25	-0.01 -44.25	29.90	8 35,400	7 30,975	23 1,01,775
4 Nov	151.54	1.7 ₹ 7,522.5	0 0.00	31.23	5 22,125	0 0	21 92,925
3 Nov	150.88	1.7 ₹ 7,522.5	-3.6 -15930.00	-	0 0	21 92,925	0 0
31 Oct	148.67	1.7 ₹ 7,522.5	-3.6 -15930.00	-	21 92,925	16 70,800	16 70,800
30 Oct	142.32	5.3 ₹ 23,452.5	0 0.00	4.17	0 0	0 0	0 0
29 Oct	146.12	5.3 ₹ 23,452.5	0 0.00	6.11	0 0	0 0	0 0

For Union Bank Of India - strike price 137.5 expiring on 30DEC2025

Delta for 137.5 PE is -0.05

Historical price for 137.5 PE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.23, which was -0.2 lower than the previous day. The implied volatity was 30.93, the open interest changed by 7 which increased total open position to 243

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 0.44, which was -0.26 lower than the previous day. The implied volatity was 30.45, the open interest changed by -30 which decreased total open position to 236

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 0.78, which was 0.32 higher than the previous day. The implied volatity was 30.32, the open interest changed by 5 which increased total open position to 266

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 0.46, which was -0.34 lower than the previous day. The implied volatity was 30.34, the open interest changed by 19 which increased total open position to 261

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 0.85, which was 0.52 higher than the previous day. The implied volatity was 31.55, the open interest changed by 155 which increased total open position to 242

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 0.33, which was -0.16 lower than the previous day. The implied volatity was 29.23, the open interest changed by -15 which decreased total open position to 87

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 0.5, which was -0.24 lower than the previous day. The implied volatity was 30.78, the open interest changed by -13 which decreased total open position to 100

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 0.8, which was 0.32 higher than the previous day. The implied volatity was 32.88, the open interest changed by 15 which increased total open position to 104

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 0.53, which was 0.08 higher than the previous day. The implied volatity was 34.35, the open interest changed by 14 which increased total open position to 91

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 0.46, which was -0.07 lower than the previous day. The implied volatity was 30.94, the open interest changed by 0 which decreased total open position to 77

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 0.54, which was 0 lower than the previous day. The implied volatity was 29.73, the open interest changed by 12 which increased total open position to 78

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 0.54, which was 0.02 higher than the previous day. The implied volatity was 30.28, the open interest changed by 7 which increased total open position to 65

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 0.54, which was -0.19 lower than the previous day. The implied volatity was 31.41, the open interest changed by -2 which decreased total open position to 59

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 0.75, which was -0.24 lower than the previous day. The implied volatity was 30.47, the open interest changed by -18 which decreased total open position to 59

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 0.99, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 0.99, which was 0.14 higher than the previous day. The implied volatity was 29.52, the open interest changed by 4 which increased total open position to 76

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 0.85, which was -0.03 lower than the previous day. The implied volatity was 30.54, the open interest changed by -1 which decreased total open position to 73

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 0.88, which was -0.52 lower than the previous day. The implied volatity was 32.05, the open interest changed by 49 which increased total open position to 73

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 1.4, which was -0.05 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 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 23

On 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 1.45, which was -0.24 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 23

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 1.69, which was -0.01 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 1.69, which was -0.01 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 1.69, which was -0.01 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 1.69, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 6 Nov UNIONBANK was trading at 150.15. The strike last trading price was 1.69, which was -0.01 lower than the previous day. The implied volatity was 29.90, the open interest changed by 7 which increased total open position to 23

On 4 Nov UNIONBANK was trading at 151.54. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 21

On 3 Nov UNIONBANK was trading at 150.88. The strike last trading price was 1.7, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 31 Oct UNIONBANK was trading at 148.67. The strike last trading price was 1.7, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

On 30 Oct UNIONBANK was trading at 142.32. The strike last trading price was 5.3, which was 0 lower than the previous day. The implied volatity was 4.17, 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 5.3, which was 0 lower than the previous day. The implied volatity was 6.11, 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