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 142.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	10.72 ₹ 47,436	1.5 6637.50	-	3 13,275	-1 -4,425	28 1,23,900
11 Dec	150.53	9.22 ₹ 40,798.5	1.94 8584.50	29.52	5 22,125	2 8,850	29 1,28,325
10 Dec	148.06	6.97 ₹ 30,842.25	-1.88 -8319.00	26.58	43 1,90,275	11 48,675	26 1,15,050
9 Dec	150.43	8.85 ₹ 39,161.25	0.95 4203.75	14.66	10 44,250	2 8,850	12 53,100
8 Dec	148.36	7.78 ₹ 34,426.5	-7.23 -31992.75	25.72	11 48,675	4 17,700	8 35,400
5 Dec	153.30	14.57 ₹ 64,472.25	0.99 4380.75	-	0 0	0 0	0 0
4 Dec	152.43	14.57 ₹ 64,472.25	0.99 4380.75	-	0 0	0 0	0 0
3 Dec	151.38	14.57 ₹ 64,472.25	0.99 4380.75	-	0 0	-2 -8,850	0 0

2 Dec	155.77	14.57 ₹ 64,472.25	0.99 4380.75	24.98	10 44,250	-2 -8,850	4 17,700
1 Dec	154.19	13.58 ₹ 60,091.5	-2.96 -13098.00	27.78	2 8,850	0 0	4 17,700
28 Nov	153.27	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
27 Nov	154.28	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
26 Nov	155.40	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
25 Nov	152.85	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
24 Nov	150.99	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
21 Nov	150.89	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
20 Nov	153.19	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
19 Nov	154.48	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
18 Nov	153.11	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
17 Nov	154.08	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
14 Nov	152.76	16.54 ₹ 73,189.5	3.04 13452.00	-	0 0	0 0	0 0
13 Nov	151.90	16.54 ₹ 73,189.5	3.04 13452.00	47.26	1 4,425	0 0	4 17,700
12 Nov	156.29	13.5 ₹ 59,737.5	2.3 10177.50	-	1 4,425	0 0	5 22,125
11 Nov	152.62	11.2 ₹ 49,560	3.95 17478.75	-	0 0	0 0	0 0
10 Nov	154.24	11.2 ₹ 49,560	3.95 17478.75	-	0 0	0 0	0 0
7 Nov	153.30	11.2 ₹ 49,560	3.95 17478.75	-	0 0	0 0	0 0
6 Nov	150.15	11.2 ₹ 49,560	3.95 17478.75	-	0 0	0 0	0 0
4 Nov	151.54	11.2 ₹ 49,560	3.95 17478.75	-	0 0	0 0	0 0
3 Nov	150.88	11.2 ₹ 49,560	3.95 17478.75	-	0 0	1 4,425	0 0
31 Oct	148.67	11.2 ₹ 49,560	3.95 17478.75	-	2 8,850	0 0	4 17,700
30 Oct	142.32	7.25 ₹ 32,081.25	-6.1 -26992.50	26.34	6 26,550	4 17,700	4 17,700
29 Oct	146.12	13.35 ₹ 59,073.75	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 142.5 expiring on 30DEC2025

Delta for 142.5 CE is -

Historical price for 142.5 CE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 10.72, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 9.22, which was 1.94 higher than the previous day. The implied volatity was 29.52, the open interest changed by 2 which increased total open position to 29

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 6.97, which was -1.88 lower than the previous day. The implied volatity was 26.58, the open interest changed by 11 which increased total open position to 26

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 8.85, which was 0.95 higher than the previous day. The implied volatity was 14.66, the open interest changed by 2 which increased total open position to 12

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 7.78, which was -7.23 lower than the previous day. The implied volatity was 25.72, the open interest changed by 4 which increased total open position to 8

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 14.57, which was 0.99 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 14.57, which was 0.99 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 14.57, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 14.57, which was 0.99 higher than the previous day. The implied volatity was 24.98, the open interest changed by -2 which decreased total open position to 4

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 13.58, which was -2.96 lower than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 4

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 16.54, which was 3.04 higher 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 16.54, which was 3.04 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 16.54, which was 3.04 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 16.54, which was 3.04 higher 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 16.54, which was 3.04 higher 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 16.54, which was 3.04 higher 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 16.54, which was 3.04 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 16.54, which was 3.04 higher 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 16.54, which was 3.04 higher 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 16.54, which was 3.04 higher 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 16.54, which was 3.04 higher 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 16.54, which was 3.04 higher than the previous day. The implied volatity was 47.26, the open interest changed by 0 which decreased total open position to 4

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 13.5, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Nov UNIONBANK was trading at 152.62. The strike last trading price was 11.2, which was 3.95 higher 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 11.2, which was 3.95 higher 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 11.2, which was 3.95 higher 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 11.2, which was 3.95 higher 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 11.2, which was 3.95 higher 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 11.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct UNIONBANK was trading at 148.67. The strike last trading price was 11.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 30 Oct UNIONBANK was trading at 142.32. The strike last trading price was 7.25, which was -6.1 lower than the previous day. The implied volatity was 26.34, the open interest changed by 4 which increased total open position to 4

On 29 Oct UNIONBANK was trading at 146.12. The strike last trading price was 13.35, 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 142.5 PE
Delta: -0.12 Vega: 0.07 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	0.61 ₹ 2,699.25	-0.4 -1770.00	29.38	160 7,08,000	52 2,30,100	249 11,01,825
11 Dec	150.53	1.03 ₹ 4,557.75	-0.7 -3097.50	28.44	122 5,39,850	17 75,225	197 8,71,725
10 Dec	148.06	1.88 ₹ 8,319	0.77 3407.25	29.97	107 4,73,475	3 13,275	181 8,00,925
9 Dec	150.43	1.11 ₹ 4,911.75	-0.71 -3141.75	29.19	117 5,17,725	12 53,100	181 8,00,925
8 Dec	148.36	1.87 ₹ 8,274.75	1.11 4911.75	30.82	349 15,44,325	-120 -5,31,000	168 7,43,400
5 Dec	153.30	0.75 ₹ 3,318.75	-0.32 -1416.00	27.59	280 12,39,000	137 6,06,225	287 12,69,975
4 Dec	152.43	1.09 ₹ 4,823.25	-0.43 -1902.75	29.61	85 3,76,125	23 1,01,775	148 6,54,900
3 Dec	151.38	1.62 ₹ 7,168.5	0.67 2964.75	32.06	189 8,36,325	20 88,500	123 5,44,275
2 Dec	155.77	1.09 ₹ 4,823.25	0.13 575.25	33.58	202 8,93,850	-9 -39,825	103 4,55,775
1 Dec	154.19	0.96 ₹ 4,248	-0.16 -708.00	29.68	39 1,72,575	-17 -75,225	112 4,95,600
28 Nov	153.27	1.12 ₹ 4,956	0.05 221.25	28.67	56 2,47,800	1 4,425	128 5,66,400
27 Nov	154.28	1.06 ₹ 4,690.5	0.05 221.25	28.88	74 3,27,450	8 35,400	126 5,57,550
26 Nov	155.40	0.99 ₹ 4,380.75	-0.38 -1681.50	29.65	64 2,83,200	20 88,500	117 5,17,725
25 Nov	152.85	1.4 ₹ 6,195	-0.3 -1327.50	29.05	98 4,33,650	37 1,63,725	98 4,33,650
24 Nov	150.99	1.7 ₹ 7,522.5	-0.22 -973.50	28.31	58 2,56,650	25 1,10,625	60 2,65,500
21 Nov	150.89	1.92 ₹ 8,496	-5.38 -23806.50	29.09	50 2,21,250	35 1,54,875	35 1,54,875
20 Nov	153.19	7.3 ₹ 32,302.5	0 0.00	-	0 0	0 0	0 0
19 Nov	154.48	7.3 ₹ 32,302.5	0 0.00	8.56	0 0	0 0	0 0
18 Nov	153.11	7.3 ₹ 32,302.5	0 0.00	7.77	0 0	0 0	0 0
17 Nov	154.08	7.3 ₹ 32,302.5	0 0.00	8.24	0 0	0 0	0 0
14 Nov	152.76	7.3 ₹ 32,302.5	0 0.00	7.38	0 0	0 0	0 0
13 Nov	151.90	7.3 ₹ 32,302.5	0 0.00	6.85	0 0	0 0	0 0
12 Nov	156.29	7.3 ₹ 32,302.5	0 0.00	8.75	0 0	0 0	0 0
11 Nov	152.62	7.3 ₹ 32,302.5	0 0.00	7.13	0 0	0 0	0 0
10 Nov	154.24	7.3 ₹ 32,302.5	0 0.00	7.88	0 0	0 0	0 0
7 Nov	153.30	7.3 ₹ 32,302.5	0 0.00	7.31	0 0	0 0	0 0
6 Nov	150.15	7.3 ₹ 32,302.5	0 0.00	5.57	0 0	0 0	0 0
4 Nov	151.54	7.3 ₹ 32,302.5	0 0.00	6.27	0 0	0 0	0 0
3 Nov	150.88	7.3 ₹ 32,302.5	0 0.00	6.00	0 0	0 0	0 0
31 Oct	148.67	7.3 ₹ 32,302.5	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	7.3 ₹ 32,302.5	0 0.00	1.33	0 0	0 0	0 0
29 Oct	146.12	7.3 ₹ 32,302.5	0 0.00	3.45	0 0	0 0	0 0

For Union Bank Of India - strike price 142.5 expiring on 30DEC2025

Delta for 142.5 PE is -0.12

Historical price for 142.5 PE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.61, which was -0.4 lower than the previous day. The implied volatity was 29.38, the open interest changed by 52 which increased total open position to 249

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 1.03, which was -0.7 lower than the previous day. The implied volatity was 28.44, the open interest changed by 17 which increased total open position to 197

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 1.88, which was 0.77 higher than the previous day. The implied volatity was 29.97, the open interest changed by 3 which increased total open position to 181

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 1.11, which was -0.71 lower than the previous day. The implied volatity was 29.19, the open interest changed by 12 which increased total open position to 181

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 1.87, which was 1.11 higher than the previous day. The implied volatity was 30.82, the open interest changed by -120 which decreased total open position to 168

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 0.75, which was -0.32 lower than the previous day. The implied volatity was 27.59, the open interest changed by 137 which increased total open position to 287

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 1.09, which was -0.43 lower than the previous day. The implied volatity was 29.61, the open interest changed by 23 which increased total open position to 148

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 1.62, which was 0.67 higher than the previous day. The implied volatity was 32.06, the open interest changed by 20 which increased total open position to 123

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 1.09, which was 0.13 higher than the previous day. The implied volatity was 33.58, the open interest changed by -9 which decreased total open position to 103

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 0.96, which was -0.16 lower than the previous day. The implied volatity was 29.68, the open interest changed by -17 which decreased total open position to 112

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 1.12, which was 0.05 higher than the previous day. The implied volatity was 28.67, the open interest changed by 1 which increased total open position to 128

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 1.06, which was 0.05 higher than the previous day. The implied volatity was 28.88, the open interest changed by 8 which increased total open position to 126

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 0.99, which was -0.38 lower than the previous day. The implied volatity was 29.65, the open interest changed by 20 which increased total open position to 117

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 29.05, the open interest changed by 37 which increased total open position to 98

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 1.7, which was -0.22 lower than the previous day. The implied volatity was 28.31, the open interest changed by 25 which increased total open position to 60

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 1.92, which was -5.38 lower than the previous day. The implied volatity was 29.09, the open interest changed by 35 which increased total open position to 35

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 7.3, 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 7.3, which was 0 lower than the previous day. The implied volatity was 8.56, 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 7.3, which was 0 lower than the previous day. The implied volatity was 7.77, 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 7.3, which was 0 lower than the previous day. The implied volatity was 8.24, 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 7.3, which was 0 lower than the previous day. The implied volatity was 7.38, 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 7.3, which was 0 lower than the previous day. The implied volatity was 6.85, 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 7.3, which was 0 lower than the previous day. The implied volatity was 8.75, 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 7.3, which was 0 lower than the previous day. The implied volatity was 7.13, 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 7.3, which was 0 lower than the previous day. The implied volatity was 7.88, 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 7.3, which was 0 lower than the previous day. The implied volatity was 7.31, 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 7.3, which was 0 lower than the previous day. The implied volatity was 5.57, 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 7.3, which was 0 lower than the previous day. The implied volatity was 6.27, 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 7.3, which was 0 lower than the previous day. The implied volatity was 6.00, 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 7.3, 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 7.3, which was 0 lower than the previous day. The implied volatity was 1.33, 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 7.3, which was 0 lower than the previous day. The implied volatity was 3.45, 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