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 147.5 CE
Delta: 0.80 Vega: 0.09 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	6.8 ₹ 30,090	1.29 5708.25	21.87	69 3,05,325	-13 -57,525	184 8,14,200
11 Dec	150.53	5.28 ₹ 23,364	1.15 5088.75	25.96	102 4,51,350	-39 -1,72,575	196 8,67,300
10 Dec	148.06	4.03 ₹ 17,832.75	-1.71 -7566.75	27.49	146 6,46,050	24 1,06,200	240 10,62,000
9 Dec	150.43	5.74 ₹ 25,399.5	1.07 4734.75	24.83	561 24,82,425	-238 -10,53,150	215 9,51,375
8 Dec	148.36	4.7 ₹ 20,797.5	-3.63 -16062.75	26.95	704 31,15,200	439 19,42,575	451 19,95,675
5 Dec	153.30	8.33 ₹ 36,860.25	1.12 4956.00	27.24	13 57,525	1 4,425	10 44,250
4 Dec	152.43	7.19 ₹ 31,815.75	-3.61 -15974.25	-	0 0	9 39,825	0 0
3 Dec	151.38	7.19 ₹ 31,815.75	-3.61 -15974.25	26.95	11 48,675	5 22,125	5 22,125
2 Dec	155.77	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
1 Dec	154.19	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
28 Nov	153.27	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
27 Nov	154.28	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
26 Nov	155.40	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
25 Nov	152.85	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
24 Nov	150.99	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
21 Nov	150.89	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
20 Nov	153.19	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
19 Nov	154.48	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0

18 Nov	153.11	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
17 Nov	154.08	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
14 Nov	152.76	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
13 Nov	151.90	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
12 Nov	156.29	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
11 Nov	152.62	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
10 Nov	154.24	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
7 Nov	153.30	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
6 Nov	150.15	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
4 Nov	151.54	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
3 Nov	150.88	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
31 Oct	148.67	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	10.8 ₹ 47,790	0 0.00	1.60	0 0	0 0	0 0
29 Oct	146.12	10.8 ₹ 47,790	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 147.5 expiring on 30DEC2025

Delta for 147.5 CE is 0.80

Historical price for 147.5 CE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 6.8, which was 1.29 higher than the previous day. The implied volatity was 21.87, the open interest changed by -13 which decreased total open position to 184

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 5.28, which was 1.15 higher than the previous day. The implied volatity was 25.96, the open interest changed by -39 which decreased total open position to 196

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 4.03, which was -1.71 lower than the previous day. The implied volatity was 27.49, the open interest changed by 24 which increased total open position to 240

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 5.74, which was 1.07 higher than the previous day. The implied volatity was 24.83, the open interest changed by -238 which decreased total open position to 215

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 4.7, which was -3.63 lower than the previous day. The implied volatity was 26.95, the open interest changed by 439 which increased total open position to 451

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 8.33, which was 1.12 higher than the previous day. The implied volatity was 27.24, the open interest changed by 1 which increased total open position to 10

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 7.19, which was -3.61 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 7.19, which was -3.61 lower than the previous day. The implied volatity was 26.95, the open interest changed by 5 which increased total open position to 5

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, 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 10.8, which was 0 lower than the previous day. The implied volatity was 1.60, 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 10.8, 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 147.5 PE
Delta: -0.26 Vega: 0.11 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	1.55 ₹ 6,858.75	-0.82 -3628.50	28.73	232 10,26,600	-68 -3,00,900	301 13,31,925
11 Dec	150.53	2.46 ₹ 10,885.5	-1.12 -4956.00	28.29	168 7,43,400	0 0	367 16,23,975
10 Dec	148.06	3.86 ₹ 17,080.5	1.45 6416.25	29.94	315 13,93,875	-36 -1,59,300	373 16,50,525
9 Dec	150.43	2.41 ₹ 10,664.25	-1.24 -5487.00	28.31	308 13,62,900	-35 -1,54,875	409 18,09,825
8 Dec	148.36	3.68 ₹ 16,284	1.95 8628.75	30.50	878 38,85,150	235 10,39,875	446 19,73,550
5 Dec	153.30	1.7 ₹ 7,522.5	-0.54 -2389.50	26.82	113 5,00,025	21 92,925	212 9,38,100
4 Dec	152.43	2.23 ₹ 9,867.75	-0.73 -3230.25	28.86	147 6,50,475	-1 -4,425	192 8,49,600
3 Dec	151.38	3.04 ₹ 13,452	1.15 5088.75	31.59	275 12,16,875	40 1,77,000	193 8,54,025
2 Dec	155.77	2.03 ₹ 8,982.75	0.01 44.25	32.64	350 15,48,750	9 39,825	150 6,63,750
1 Dec	154.19	2.02 ₹ 8,938.5	-0.2 -885.00	29.55	79 3,49,575	26 1,15,050	143 6,32,775
28 Nov	153.27	2.17 ₹ 9,602.25	0.11 486.75	27.77	52 2,30,100	10 44,250	116 5,13,300
27 Nov	154.28	2.05 ₹ 9,071.25	0.15 663.75	28.04	66 2,92,050	24 1,06,200	106 4,69,050
26 Nov	155.40	1.86 ₹ 8,230.5	-0.73 -3230.25	28.60	135 5,97,375	30 1,32,750	83 3,67,275
25 Nov	152.85	2.64 ₹ 11,682	-0.6 -2655.00	28.61	90 3,98,250	-6 -26,550	53 2,34,525
24 Nov	150.99	3.24 ₹ 14,337	-0.27 -1194.75	28.46	41 1,81,425	23 1,01,775	58 2,56,650
21 Nov	150.89	3.51 ₹ 15,531.75	1.11 4911.75	29.30	17 75,225	7 30,975	35 1,54,875
20 Nov	153.19	2.4 ₹ 10,620	-0.1 -442.50	26.76	28 1,23,900	11 48,675	28 1,23,900
19 Nov	154.48	2.5 ₹ 11,062.5	-0.55 -2433.75	29.22	10 44,250	8 35,400	17 75,225
18 Nov	153.11	3.05 ₹ 13,496.25	-6.6 -29205.00	29.70	13 57,525	10 44,250	10 44,250
17 Nov	154.08	9.65 ₹ 42,701.25	0 0.00	5.45	0 0	0 0	0 0
14 Nov	152.76	9.65 ₹ 42,701.25	0 0.00	4.50	0 0	0 0	0 0
13 Nov	151.90	9.65 ₹ 42,701.25	0 0.00	3.95	0 0	0 0	0 0
12 Nov	156.29	9.65 ₹ 42,701.25	0 0.00	6.08	0 0	0 0	0 0
11 Nov	152.62	9.65 ₹ 42,701.25	0 0.00	4.32	0 0	0 0	0 0
10 Nov	154.24	9.65 ₹ 42,701.25	0 0.00	5.18	0 0	0 0	0 0
7 Nov	153.30	9.65 ₹ 42,701.25	0 0.00	4.63	0 0	0 0	0 0
6 Nov	150.15	9.65 ₹ 42,701.25	0 0.00	2.76	0 0	0 0	0 0
4 Nov	151.54	9.65 ₹ 42,701.25	0 0.00	3.58	0 0	0 0	0 0
3 Nov	150.88	9.65 ₹ 42,701.25	0 0.00	3.35	0 0	0 0	0 0
31 Oct	148.67	9.65 ₹ 42,701.25	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	9.65 ₹ 42,701.25	0 0.00	-	0 0	0 0	0 0
29 Oct	146.12	9.65 ₹ 42,701.25	0 0.00	0.76	0 0	0 0	0 0

For Union Bank Of India - strike price 147.5 expiring on 30DEC2025

Delta for 147.5 PE is -0.26

Historical price for 147.5 PE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 1.55, which was -0.82 lower than the previous day. The implied volatity was 28.73, the open interest changed by -68 which decreased total open position to 301

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 2.46, which was -1.12 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 367

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 3.86, which was 1.45 higher than the previous day. The implied volatity was 29.94, the open interest changed by -36 which decreased total open position to 373

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 2.41, which was -1.24 lower than the previous day. The implied volatity was 28.31, the open interest changed by -35 which decreased total open position to 409

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 3.68, which was 1.95 higher than the previous day. The implied volatity was 30.50, the open interest changed by 235 which increased total open position to 446

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 1.7, which was -0.54 lower than the previous day. The implied volatity was 26.82, the open interest changed by 21 which increased total open position to 212

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 2.23, which was -0.73 lower than the previous day. The implied volatity was 28.86, the open interest changed by -1 which decreased total open position to 192

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 3.04, which was 1.15 higher than the previous day. The implied volatity was 31.59, the open interest changed by 40 which increased total open position to 193

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 2.03, which was 0.01 higher than the previous day. The implied volatity was 32.64, the open interest changed by 9 which increased total open position to 150

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 2.02, which was -0.2 lower than the previous day. The implied volatity was 29.55, the open interest changed by 26 which increased total open position to 143

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 2.17, which was 0.11 higher than the previous day. The implied volatity was 27.77, the open interest changed by 10 which increased total open position to 116

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was 28.04, the open interest changed by 24 which increased total open position to 106

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 1.86, which was -0.73 lower than the previous day. The implied volatity was 28.60, the open interest changed by 30 which increased total open position to 83

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 2.64, which was -0.6 lower than the previous day. The implied volatity was 28.61, the open interest changed by -6 which decreased total open position to 53

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 3.24, which was -0.27 lower than the previous day. The implied volatity was 28.46, the open interest changed by 23 which increased total open position to 58

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 3.51, which was 1.11 higher than the previous day. The implied volatity was 29.30, the open interest changed by 7 which increased total open position to 35

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 26.76, the open interest changed by 11 which increased total open position to 28

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 29.22, the open interest changed by 8 which increased total open position to 17

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 3.05, which was -6.6 lower than the previous day. The implied volatity was 29.70, the open interest changed by 10 which increased total open position to 10

On 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 5.45, 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 9.65, which was 0 lower than the previous day. The implied volatity was 4.50, 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 9.65, 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

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 6.08, 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 9.65, which was 0 lower than the previous day. The implied volatity was 4.32, 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 9.65, which was 0 lower than the previous day. The implied volatity was 5.18, 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 9.65, which was 0 lower than the previous day. The implied volatity was 4.63, 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 9.65, which was 0 lower than the previous day. The implied volatity was 2.76, 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 9.65, which was 0 lower than the previous day. The implied volatity was 3.58, 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 9.65, which was 0 lower than the previous day. The implied volatity was 3.35, 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 9.65, 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 9.65, 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 9.65, which was 0 lower than the previous day. The implied volatity was 0.76, 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