UNIONBANK

Union Bank Of India

150.76 -1.60 (-1.05%)

L: 150.39 H: 153

Back to Option Chain

Historical option data for UNIONBANK
24 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 27-JAN-2026 152.5 CE
Delta: 0.51 Vega: 0.18 Theta: -0.09 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	150.76	4.54 ₹ 20,089.5	-0.81 -3584.25	25.51	85 3,76,125	59 2,61,075	76 3,36,300
23 Dec	152.36	5.35 ₹ 23,673.75	-0.55 -2433.75	25.37	16 70,800	10 44,250	17 75,225
22 Dec	152.80	5.9 ₹ 26,107.5	-1.22 -5398.50	26.17	5 22,125	1 4,425	7 30,975
19 Dec	154.03	7.12 ₹ 31,506	1.55 6858.75	-	0 0	0 0	6 26,550
18 Dec	154.15	7.12 ₹ 31,506	1.55 6858.75	27.42	4 17,700	1 4,425	5 22,125
17 Dec	153.04	5.57 ₹ 24,647.25	-1.35 -5973.75	-	0 0	0 0	4 17,700
16 Dec	153.20	5.57 ₹ 24,647.25	-1.35 -5973.75	22.33	3 13,275	0 0	5 22,125
15 Dec	153.65	6.93 ₹ 30,665.25	-0.07 -309.75	26.05	4 17,700	3 13,275	5 22,125
12 Dec	152.74	7 ₹ 30,975	0.03 132.75	-	0 0	0 0	2 8,850
11 Dec	150.53	7 ₹ 30,975	0.03 132.75	-	0 0	0 0	2 8,850
10 Dec	148.06	7 ₹ 30,975	0.03 132.75	-	0 0	0 0	2 8,850
9 Dec	150.43	7 ₹ 30,975	0.03 132.75	-	0 0	0 0	0 0
8 Dec	148.36	7 ₹ 30,975	0.03 132.75	-	0 0	0 0	2 8,850
5 Dec	153.30	7 ₹ 30,975	0.03 132.75	23.11	1 4,425	0 0	1 4,425
4 Dec	152.43	6.97 ₹ 30,842.25	-4.4 -19470.00	-	0 0	1 4,425	0 0
3 Dec	151.38	6.97 ₹ 30,842.25	-4.4 -19470.00	27.44	1 4,425	0 0	0 0
2 Dec	155.77	11.37 ₹ 50,312.25	0 0.00	-	0 0	0 0	0 0

1 Dec	154.19	11.37 ₹ 50,312.25	0 0.00	-	0 0	0 0	0 0
28 Nov	153.27	11.37 ₹ 50,312.25	0 0.00	-	0 0	0 0	0 0
27 Nov	154.28	11.37 ₹ 50,312.25	0 0.00	-	0 0	0 0	0 0
26 Nov	155.40	11.37 ₹ 50,312.25	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 152.5 expiring on 27JAN2026

Delta for 152.5 CE is 0.51

Historical price for 152.5 CE is as follows

On 24 Dec UNIONBANK was trading at 150.76. The strike last trading price was 4.54, which was -0.81 lower than the previous day. The implied volatity was 25.51, the open interest changed by 59 which increased total open position to 76

On 23 Dec UNIONBANK was trading at 152.36. The strike last trading price was 5.35, which was -0.55 lower than the previous day. The implied volatity was 25.37, the open interest changed by 10 which increased total open position to 17

On 22 Dec UNIONBANK was trading at 152.80. The strike last trading price was 5.9, which was -1.22 lower than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 7

On 19 Dec UNIONBANK was trading at 154.03. The strike last trading price was 7.12, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 18 Dec UNIONBANK was trading at 154.15. The strike last trading price was 7.12, which was 1.55 higher than the previous day. The implied volatity was 27.42, the open interest changed by 1 which increased total open position to 5

On 17 Dec UNIONBANK was trading at 153.04. The strike last trading price was 5.57, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec UNIONBANK was trading at 153.20. The strike last trading price was 5.57, which was -1.35 lower than the previous day. The implied volatity was 22.33, the open interest changed by 0 which decreased total open position to 5

On 15 Dec UNIONBANK was trading at 153.65. The strike last trading price was 6.93, which was -0.07 lower than the previous day. The implied volatity was 26.05, the open interest changed by 3 which increased total open position to 5

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 7, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 7, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 7, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 7, which was 0.03 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 7, which was 0.03 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 7, which was 0.03 higher than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 1

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 6.97, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 6.97, which was -4.4 lower than the previous day. The implied volatity was 27.44, 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 11.37, 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 11.37, 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 11.37, 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 11.37, 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 11.37, 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 27JAN2026 152.5 PE
Delta: -0.49 Vega: 0.18 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	150.76	5.07 ₹ 22,434.75	0.43 1902.75	26.78	40 1,77,000	6 26,550	109 4,82,325
23 Dec	152.36	4.64 ₹ 20,532	-0.08 -354.00	27.76	25 1,10,625	-1 -4,425	103 4,55,775
22 Dec	152.80	4.72 ₹ 20,886	0 0.00	29.18	2 8,850	0 0	102 4,51,350
19 Dec	154.03	4.72 ₹ 20,886	0.42 1858.50	30.35	10 44,250	3 13,275	102 4,51,350
18 Dec	154.15	4.3 ₹ 19,027.5	-1.95 -8628.75	28.16	5 22,125	0 0	99 4,38,075
17 Dec	153.04	6.25 ₹ 27,656.25	-3.17 -14027.25	-	0 0	0 0	99 4,38,075
16 Dec	153.20	6.25 ₹ 27,656.25	-3.17 -14027.25	-	0 0	0 0	99 4,38,075
15 Dec	153.65	6.25 ₹ 27,656.25	-3.17 -14027.25	-	0 0	0 0	0 0
12 Dec	152.74	6.25 ₹ 27,656.25	-3.17 -14027.25	-	0 0	0 0	99 4,38,075
11 Dec	150.53	6.25 ₹ 27,656.25	-3.17 -14027.25	-	0 0	0 0	99 4,38,075
10 Dec	148.06	6.25 ₹ 27,656.25	-3.17 -14027.25	-	0 0	0 0	99 4,38,075
9 Dec	150.43	6.25 ₹ 27,656.25	-3.17 -14027.25	28.37	99 4,38,075	73 3,23,025	73 3,23,025
8 Dec	148.36	9.42 ₹ 41,683.5	0 0.00	-	0 0	0 0	0 0
5 Dec	153.30	9.42 ₹ 41,683.5	0 0.00	1.73	0 0	0 0	0 0
4 Dec	152.43	9.42 ₹ 41,683.5	0 0.00	1.27	0 0	0 0	0 0
3 Dec	151.38	9.42 ₹ 41,683.5	0 0.00	0.71	0 0	0 0	0 0
2 Dec	155.77	9.42 ₹ 41,683.5	0 0.00	2.81	0 0	0 0	0 0
1 Dec	154.19	9.42 ₹ 41,683.5	0 0.00	2.23	0 0	0 0	0 0
28 Nov	153.27	9.42 ₹ 41,683.5	0 0.00	1.79	0 0	0 0	0 0
27 Nov	154.28	9.42 ₹ 41,683.5	0 0.00	2.23	0 0	0 0	0 0
26 Nov	155.40	9.42 ₹ 41,683.5	0 0.00	2.87	0 0	0 0	0 0

For Union Bank Of India - strike price 152.5 expiring on 27JAN2026

Delta for 152.5 PE is -0.49

Historical price for 152.5 PE is as follows

On 24 Dec UNIONBANK was trading at 150.76. The strike last trading price was 5.07, which was 0.43 higher than the previous day. The implied volatity was 26.78, the open interest changed by 6 which increased total open position to 109

On 23 Dec UNIONBANK was trading at 152.36. The strike last trading price was 4.64, which was -0.08 lower than the previous day. The implied volatity was 27.76, the open interest changed by -1 which decreased total open position to 103

On 22 Dec UNIONBANK was trading at 152.80. The strike last trading price was 4.72, which was 0 lower than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 102

On 19 Dec UNIONBANK was trading at 154.03. The strike last trading price was 4.72, which was 0.42 higher than the previous day. The implied volatity was 30.35, the open interest changed by 3 which increased total open position to 102

On 18 Dec UNIONBANK was trading at 154.15. The strike last trading price was 4.3, which was -1.95 lower than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 99

On 17 Dec UNIONBANK was trading at 153.04. The strike last trading price was 6.25, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 16 Dec UNIONBANK was trading at 153.20. The strike last trading price was 6.25, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 15 Dec UNIONBANK was trading at 153.65. The strike last trading price was 6.25, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 6.25, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 6.25, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 6.25, which was -3.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 6.25, which was -3.17 lower than the previous day. The implied volatity was 28.37, the open interest changed by 73 which increased total open position to 73

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 9.42, 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 9.42, which was 0 lower than the previous day. The implied volatity was 1.73, 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 9.42, which was 0 lower than the previous day. The implied volatity was 1.27, 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 9.42, which was 0 lower than the previous day. The implied volatity was 0.71, 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 9.42, which was 0 lower than the previous day. The implied volatity was 2.81, 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 9.42, which was 0 lower than the previous day. The implied volatity was 2.23, 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 9.42, which was 0 lower than the previous day. The implied volatity was 1.79, 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 9.42, which was 0 lower than the previous day. The implied volatity was 2.23, 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 9.42, which was 0 lower than the previous day. The implied volatity was 2.87, 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