UNIONBANK

Union Bank Of India

150.43 +2.07 (1.40%)

L: 145.87 H: 150.75

Back to Option Chain

Historical option data for UNIONBANK
09 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 152.5 CE
Delta: 0.46 Vega: 0.14 Theta: -0.10 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	150.43	3.1 ₹ 13,717.5	0.56 2478.00	25.35	408 18,05,400	-14 -61,950	434 19,20,450
8 Dec	148.36	2.55 ₹ 11,283.75	-2.49 -11018.25	27.53	1,103 48,80,775	138 6,10,650	448 19,82,400
5 Dec	153.30	5.05 ₹ 22,346.25	0.33 1460.25	26.40	580 25,66,500	-10 -44,250	309 13,67,325
4 Dec	152.43	4.75 ₹ 21,018.75	0.13 575.25	26.40	686 30,35,550	69 3,05,325	320 14,16,000
3 Dec	151.38	4.61 ₹ 20,399.25	-2.52 -11151.00	28.47	743 32,87,775	110 4,86,750	257 11,37,225
2 Dec	155.77	6.95 ₹ 30,753.75	0.53 2345.25	26.58	176 7,78,800	-9 -39,825	150 6,63,750
1 Dec	154.19	6.41 ₹ 28,364.25	0.64 2832.00	28.17	122 5,39,850	3 13,275	159 7,03,575
28 Nov	153.27	5.9 ₹ 26,107.5	-0.66 -2920.50	26.61	165 7,30,125	49 2,16,825	156 6,90,300
27 Nov	154.28	6.57 ₹ 29,072.25	-0.72 -3186.00	27.11	90 3,98,250	22 97,350	107 4,73,475
26 Nov	155.40	7.43 ₹ 32,877.75	1.56 6903.00	26.62	198 8,76,150	1 4,425	86 3,80,550
25 Nov	152.85	5.71 ₹ 25,266.75	0.52 2301.00	26.01	84 3,71,700	4 17,700	85 3,76,125
24 Nov	150.99	5.23 ₹ 23,142.75	0.01 44.25	28.12	132 5,84,100	30 1,32,750	82 3,62,850
21 Nov	150.89	5.04 ₹ 22,302	-1.6 -7080.00	25.44	92 4,07,100	13 57,525	53 2,34,525
20 Nov	153.19	6.68 ₹ 29,559	-1.22 -5398.50	26.85	16 70,800	7 30,975	40 1,77,000
19 Nov	154.48	7.9 ₹ 34,957.5	0.61 2699.25	28.43	14 61,950	-4 -17,700	32 1,41,600
18 Nov	153.11	7.29 ₹ 32,258.25	-0.89 -3938.25	29.42	7 30,975	3 13,275	32 1,41,600
17 Nov	154.08	8.18 ₹ 36,196.5	0.94 4159.50	29.48	12 53,100	6 26,550	27 1,19,475
14 Nov	152.76	7.21 ₹ 31,904.25	-0.02 -88.50	27.86	12 53,100	7 30,975	20 88,500
13 Nov	151.90	7.39 ₹ 32,700.75	-2.2 -9735.00	30.80	3 13,275	1 4,425	12 53,100
12 Nov	156.29	9.48 ₹ 41,949	2.24 9912.00	29.05	6 26,550	4 17,700	9 39,825
11 Nov	152.62	7.24 ₹ 32,037	-0.96 -4248.00	27.41	1 4,425	0 0	4 17,700
10 Nov	154.24	8.2 ₹ 36,285	0.25 1106.25	26.98	1 4,425	0 0	3 13,275
7 Nov	153.30	7.95 ₹ 35,178.75	-0.65 -2876.25	27.22	3 13,275	2 8,850	2 8,850
6 Nov	150.15	8.6 ₹ 38,055	0 0.00	0.20	0 0	0 0	0 0
4 Nov	151.54	8.6 ₹ 38,055	0 0.00	-	0 0	0 0	0 0
3 Nov	150.88	8.6 ₹ 38,055	0 0.00	-	0 0	0 0	0 0
31 Oct	148.67	8.6 ₹ 38,055	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	8.6 ₹ 38,055	0 0.00	4.20	0 0	0 0	0 0
29 Oct	146.12	8.6 ₹ 38,055	0 0.00	2.07	0 0	0 0	0 0

For Union Bank Of India - strike price 152.5 expiring on 30DEC2025

Delta for 152.5 CE is 0.46

Historical price for 152.5 CE is as follows

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 3.1, which was 0.56 higher than the previous day. The implied volatity was 25.35, the open interest changed by -14 which decreased total open position to 434

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 2.55, which was -2.49 lower than the previous day. The implied volatity was 27.53, the open interest changed by 138 which increased total open position to 448

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 5.05, which was 0.33 higher than the previous day. The implied volatity was 26.40, the open interest changed by -10 which decreased total open position to 309

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 4.75, which was 0.13 higher than the previous day. The implied volatity was 26.40, the open interest changed by 69 which increased total open position to 320

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 4.61, which was -2.52 lower than the previous day. The implied volatity was 28.47, the open interest changed by 110 which increased total open position to 257

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 6.95, which was 0.53 higher than the previous day. The implied volatity was 26.58, the open interest changed by -9 which decreased total open position to 150

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 6.41, which was 0.64 higher than the previous day. The implied volatity was 28.17, the open interest changed by 3 which increased total open position to 159

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 5.9, which was -0.66 lower than the previous day. The implied volatity was 26.61, the open interest changed by 49 which increased total open position to 156

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 6.57, which was -0.72 lower than the previous day. The implied volatity was 27.11, the open interest changed by 22 which increased total open position to 107

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 7.43, which was 1.56 higher than the previous day. The implied volatity was 26.62, the open interest changed by 1 which increased total open position to 86

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 5.71, which was 0.52 higher than the previous day. The implied volatity was 26.01, the open interest changed by 4 which increased total open position to 85

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 5.23, which was 0.01 higher than the previous day. The implied volatity was 28.12, the open interest changed by 30 which increased total open position to 82

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 5.04, which was -1.6 lower than the previous day. The implied volatity was 25.44, the open interest changed by 13 which increased total open position to 53

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 6.68, which was -1.22 lower than the previous day. The implied volatity was 26.85, the open interest changed by 7 which increased total open position to 40

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 7.9, which was 0.61 higher than the previous day. The implied volatity was 28.43, the open interest changed by -4 which decreased total open position to 32

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 7.29, which was -0.89 lower than the previous day. The implied volatity was 29.42, the open interest changed by 3 which increased total open position to 32

On 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 8.18, which was 0.94 higher than the previous day. The implied volatity was 29.48, the open interest changed by 6 which increased total open position to 27

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 7.21, which was -0.02 lower than the previous day. The implied volatity was 27.86, the open interest changed by 7 which increased total open position to 20

On 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 7.39, which was -2.2 lower than the previous day. The implied volatity was 30.80, the open interest changed by 1 which increased total open position to 12

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 9.48, which was 2.24 higher than the previous day. The implied volatity was 29.05, the open interest changed by 4 which increased total open position to 9

On 11 Nov UNIONBANK was trading at 152.62. The strike last trading price was 7.24, which was -0.96 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 4

On 10 Nov UNIONBANK was trading at 154.24. The strike last trading price was 8.2, which was 0.25 higher than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 3

On 7 Nov UNIONBANK was trading at 153.30. The strike last trading price was 7.95, which was -0.65 lower than the previous day. The implied volatity was 27.22, the open interest changed by 2 which increased total open position to 2

On 6 Nov UNIONBANK was trading at 150.15. The strike last trading price was 8.6, which was 0 lower than the previous day. The implied volatity was 0.20, 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 8.6, 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 8.6, 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 8.6, 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 8.6, which was 0 lower than the previous day. The implied volatity was 4.20, 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 8.6, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0

UNIONBANK 30DEC2025 152.5 PE
Delta: -0.53 Vega: 0.14 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	150.43	4.9 ₹ 21,682.5	-1.63 -7212.75	29.63	226 10,00,050	-54 -2,38,950	439 19,42,575
8 Dec	148.36	6.7 ₹ 29,647.5	3.18 14071.50	32.59	224 9,91,200	-117 -5,17,725	494 21,85,950
5 Dec	153.30	3.53 ₹ 15,620.25	-0.77 -3407.25	26.98	344 15,22,200	31 1,37,175	613 27,12,525
4 Dec	152.43	4.3 ₹ 19,027.5	-0.93 -4115.25	29.39	525 23,23,125	134 5,92,950	583 25,79,775
3 Dec	151.38	5.3 ₹ 23,452.5	2.01 8894.25	31.91	556 24,60,300	6 26,550	453 20,04,525
2 Dec	155.77	3.6 ₹ 15,930	-0.04 -177.00	32.25	666 29,47,050	180 7,96,500	447 19,77,975
1 Dec	154.19	3.6 ₹ 15,930	-0.48 -2124.00	28.57	136 6,01,800	-7 -30,975	267 11,81,475
28 Nov	153.27	4 ₹ 17,700	0.21 929.25	27.68	197 8,71,725	49 2,16,825	273 12,08,025
27 Nov	154.28	3.78 ₹ 16,726.5	0.38 1681.50	27.97	131 5,79,675	19 84,075	226 10,00,050
26 Nov	155.40	3.36 ₹ 14,868	-1.17 -5177.25	28.12	246 10,88,550	79 3,49,575	207 9,15,975
25 Nov	152.85	4.55 ₹ 20,133.75	-0.89 -3938.25	28.29	83 3,67,275	30 1,32,750	125 5,53,125
24 Nov	150.99	5.4 ₹ 23,895	-0.48 -2124.00	28.11	89 3,93,825	73 3,23,025	95 4,20,375
21 Nov	150.89	5.88 ₹ 26,019	0.99 4380.75	30.07	13 57,525	4 17,700	22 97,350
20 Nov	153.19	4.92 ₹ 21,771	-7.48 -33099.00	30.14	21 92,925	18 79,650	18 79,650
19 Nov	154.48	12.4 ₹ 54,870	0 0.00	2.51	0 0	0 0	0 0
18 Nov	153.11	12.4 ₹ 54,870	0 0.00	1.55	0 0	0 0	0 0
17 Nov	154.08	12.4 ₹ 54,870	0 0.00	2.38	0 0	0 0	0 0
14 Nov	152.76	12.4 ₹ 54,870	0 0.00	1.46	0 0	0 0	0 0
13 Nov	151.90	12.4 ₹ 54,870	0 0.00	1.01	0 0	0 0	0 0
12 Nov	156.29	12.4 ₹ 54,870	0 0.00	3.30	0 0	0 0	0 0
11 Nov	152.62	12.4 ₹ 54,870	0 0.00	1.36	0 0	0 0	0 0
10 Nov	154.24	12.4 ₹ 54,870	0 0.00	2.32	0 0	0 0	0 0
7 Nov	153.30	12.4 ₹ 54,870	0 0.00	1.82	0 0	0 0	0 0
6 Nov	150.15	12.4 ₹ 54,870	0 0.00	-	0 0	0 0	0 0
4 Nov	151.54	12.4 ₹ 54,870	0 0.00	0.86	0 0	0 0	0 0
3 Nov	150.88	12.4 ₹ 54,870	0 0.00	0.62	0 0	0 0	0 0
31 Oct	148.67	12.4 ₹ 54,870	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	12.4 ₹ 54,870	0 0.00	-	0 0	0 0	0 0
29 Oct	146.12	12.4 ₹ 54,870	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 152.5 expiring on 30DEC2025

Delta for 152.5 PE is -0.53

Historical price for 152.5 PE is as follows

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 4.9, which was -1.63 lower than the previous day. The implied volatity was 29.63, the open interest changed by -54 which decreased total open position to 439

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 6.7, which was 3.18 higher than the previous day. The implied volatity was 32.59, the open interest changed by -117 which decreased total open position to 494

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 3.53, which was -0.77 lower than the previous day. The implied volatity was 26.98, the open interest changed by 31 which increased total open position to 613

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 4.3, which was -0.93 lower than the previous day. The implied volatity was 29.39, the open interest changed by 134 which increased total open position to 583

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 5.3, which was 2.01 higher than the previous day. The implied volatity was 31.91, the open interest changed by 6 which increased total open position to 453

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 3.6, which was -0.04 lower than the previous day. The implied volatity was 32.25, the open interest changed by 180 which increased total open position to 447

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 3.6, which was -0.48 lower than the previous day. The implied volatity was 28.57, the open interest changed by -7 which decreased total open position to 267

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 4, which was 0.21 higher than the previous day. The implied volatity was 27.68, the open interest changed by 49 which increased total open position to 273

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 3.78, which was 0.38 higher than the previous day. The implied volatity was 27.97, the open interest changed by 19 which increased total open position to 226

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 3.36, which was -1.17 lower than the previous day. The implied volatity was 28.12, the open interest changed by 79 which increased total open position to 207

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 4.55, which was -0.89 lower than the previous day. The implied volatity was 28.29, the open interest changed by 30 which increased total open position to 125

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 5.4, which was -0.48 lower than the previous day. The implied volatity was 28.11, the open interest changed by 73 which increased total open position to 95

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 5.88, which was 0.99 higher than the previous day. The implied volatity was 30.07, the open interest changed by 4 which increased total open position to 22

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 4.92, which was -7.48 lower than the previous day. The implied volatity was 30.14, the open interest changed by 18 which increased total open position to 18

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 2.51, 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 12.4, which was 0 lower than the previous day. The implied volatity was 1.55, 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 12.4, which was 0 lower than the previous day. The implied volatity was 2.38, 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 12.4, which was 0 lower than the previous day. The implied volatity was 1.46, 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 12.4, which was 0 lower than the previous day. The implied volatity was 1.01, 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 12.4, which was 0 lower than the previous day. The implied volatity was 3.30, 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 12.4, which was 0 lower than the previous day. The implied volatity was 1.36, 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 12.4, which was 0 lower than the previous day. The implied volatity was 2.32, 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 12.4, which was 0 lower than the previous day. The implied volatity was 1.82, 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 12.4, 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 12.4, which was 0 lower than the previous day. The implied volatity was 0.86, 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 12.4, which was 0 lower than the previous day. The implied volatity was 0.62, 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 12.4, 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 12.4, 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 12.4, 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

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