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 162.5 CE
Delta: 0.19 Vega: 0.09 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	0.95 ₹ 4,203.75	0.23 1017.75	28.01	145 6,41,625	-18 -79,650	380 16,81,500
11 Dec	150.53	0.7 ₹ 3,097.5	0.1 442.50	29.75	152 6,72,600	16 70,800	400 17,70,000
10 Dec	148.06	0.55 ₹ 2,433.75	-0.3 -1327.50	31.42	148 6,54,900	25 1,10,625	383 16,94,775
9 Dec	150.43	0.83 ₹ 3,672.75	0.07 309.75	28.66	196 8,67,300	12 53,100	359 15,88,575
8 Dec	148.36	0.73 ₹ 3,230.25	-0.79 -3495.75	30.75	522 23,09,850	26 1,15,050	343 15,17,775
5 Dec	153.30	1.53 ₹ 6,770.25	0.01 44.25	27.57	195 8,62,875	-13 -57,525	319 14,11,575
4 Dec	152.43	1.52 ₹ 6,726	-0.09 -398.25	28.24	155 6,85,875	27 1,19,475	333 14,73,525
3 Dec	151.38	1.58 ₹ 6,991.5	-1.22 -5398.50	30.14	527 23,31,975	-5 -22,125	306 13,54,050
2 Dec	155.77	2.7 ₹ 11,947.5	0.43 1902.75	28.78	1,805 79,87,125	188 8,31,900	305 13,49,625
1 Dec	154.19	2.25 ₹ 9,956.25	0.34 1504.50	28.23	73 3,23,025	25 1,10,625	117 5,17,725
28 Nov	153.27	1.95 ₹ 8,628.75	-0.48 -2124.00	26.40	89 3,93,825	24 1,06,200	92 4,07,100

27 Nov	154.28	2.43 ₹ 10,752.75	-0.39 -1725.75	27.45	140 6,19,500	-9 -39,825	69 3,05,325
26 Nov	155.40	2.88 ₹ 12,744	0.75 3318.75	27.00	162 7,16,850	38 1,68,150	83 3,67,275
25 Nov	152.85	2.1 ₹ 9,292.5	0.18 796.50	27.08	136 6,01,800	20 88,500	45 1,99,125
24 Nov	150.99	1.9 ₹ 8,407.5	-0.14 -619.50	28.39	86 3,80,550	5 22,125	25 1,10,625
21 Nov	150.89	2.03 ₹ 8,982.75	-0.72 -3186.00	27.72	155 6,85,875	8 35,400	24 1,06,200
20 Nov	153.19	2.72 ₹ 12,036	-0.62 -2743.50	27.48	17 75,225	2 8,850	16 70,800
19 Nov	154.48	3.34 ₹ 14,779.5	-0.2 -885.00	-	0 0	4 17,700	0 0
18 Nov	153.11	3.34 ₹ 14,779.5	-0.2 -885.00	30.25	14 61,950	0 0	10 44,250
17 Nov	154.08	3.54 ₹ 15,664.5	-1.71 -7566.75	28.50	11 48,675	10 44,250	10 44,250
14 Nov	152.76	5.25 ₹ 23,231.25	0 0.00	4.48	0 0	0 0	0 0
13 Nov	151.90	5.25 ₹ 23,231.25	0 0.00	4.95	0 0	0 0	0 0
12 Nov	156.29	5.25 ₹ 23,231.25	0 0.00	2.63	0 0	0 0	0 0
11 Nov	152.62	5.25 ₹ 23,231.25	0 0.00	4.40	0 0	0 0	0 0
10 Nov	154.24	5.25 ₹ 23,231.25	0 0.00	3.46	0 0	0 0	0 0
7 Nov	153.30	5.25 ₹ 23,231.25	0 0.00	3.89	0 0	0 0	0 0
6 Nov	150.15	5.25 ₹ 23,231.25	0 0.00	5.51	0 0	0 0	0 0
4 Nov	151.54	5.25 ₹ 23,231.25	0 0.00	4.54	0 0	0 0	0 0
3 Nov	150.88	5.25 ₹ 23,231.25	0 0.00	4.75	0 0	0 0	0 0
31 Oct	148.67	5.25 ₹ 23,231.25	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 162.5 expiring on 30DEC2025

Delta for 162.5 CE is 0.19

Historical price for 162.5 CE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.95, which was 0.23 higher than the previous day. The implied volatity was 28.01, the open interest changed by -18 which decreased total open position to 380

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 29.75, the open interest changed by 16 which increased total open position to 400

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 31.42, the open interest changed by 25 which increased total open position to 383

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 0.83, which was 0.07 higher than the previous day. The implied volatity was 28.66, the open interest changed by 12 which increased total open position to 359

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 0.73, which was -0.79 lower than the previous day. The implied volatity was 30.75, the open interest changed by 26 which increased total open position to 343

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 1.53, which was 0.01 higher than the previous day. The implied volatity was 27.57, the open interest changed by -13 which decreased total open position to 319

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 1.52, which was -0.09 lower than the previous day. The implied volatity was 28.24, the open interest changed by 27 which increased total open position to 333

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 1.58, which was -1.22 lower than the previous day. The implied volatity was 30.14, the open interest changed by -5 which decreased total open position to 306

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 2.7, which was 0.43 higher than the previous day. The implied volatity was 28.78, the open interest changed by 188 which increased total open position to 305

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 2.25, which was 0.34 higher than the previous day. The implied volatity was 28.23, the open interest changed by 25 which increased total open position to 117

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 1.95, which was -0.48 lower than the previous day. The implied volatity was 26.40, the open interest changed by 24 which increased total open position to 92

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 2.43, which was -0.39 lower than the previous day. The implied volatity was 27.45, the open interest changed by -9 which decreased total open position to 69

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 2.88, which was 0.75 higher than the previous day. The implied volatity was 27.00, the open interest changed by 38 which increased total open position to 83

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 2.1, which was 0.18 higher than the previous day. The implied volatity was 27.08, the open interest changed by 20 which increased total open position to 45

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 1.9, which was -0.14 lower than the previous day. The implied volatity was 28.39, the open interest changed by 5 which increased total open position to 25

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 2.03, which was -0.72 lower than the previous day. The implied volatity was 27.72, the open interest changed by 8 which increased total open position to 24

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 2.72, which was -0.62 lower than the previous day. The implied volatity was 27.48, the open interest changed by 2 which increased total open position to 16

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 3.34, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 3.34, which was -0.2 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 10

On 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 3.54, which was -1.71 lower than the previous day. The implied volatity was 28.50, the open interest changed by 10 which increased total open position to 10

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 4.48, 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 5.25, which was 0 lower than the previous day. The implied volatity was 4.95, 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 5.25, which was 0 lower than the previous day. The implied volatity was 2.63, 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 5.25, which was 0 lower than the previous day. The implied volatity was 4.40, 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 5.25, which was 0 lower than the previous day. The implied volatity was 3.46, 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 5.25, which was 0 lower than the previous day. The implied volatity was 3.89, 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 5.25, which was 0 lower than the previous day. The implied volatity was 5.51, 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 5.25, which was 0 lower than the previous day. The implied volatity was 4.54, 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 5.25, which was 0 lower than the previous day. The implied volatity was 4.75, 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 5.25, 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 0, 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 162.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	15.96 ₹ 70,623	7.26 32125.50	-	0 0	0 0	17 75,225
11 Dec	150.53	15.96 ₹ 70,623	7.26 32125.50	-	0 0	0 0	17 75,225
10 Dec	148.06	15.96 ₹ 70,623	7.26 32125.50	-	0 0	0 0	17 75,225
9 Dec	150.43	15.96 ₹ 70,623	7.26 32125.50	-	0 0	-5 -22,125	0 0
8 Dec	148.36	15.96 ₹ 70,623	7.26 32125.50	49.04	14 61,950	-4 -17,700	18 79,650
5 Dec	153.30	9.25 ₹ 40,931.25	0.31 1371.75	-	0 0	0 0	0 0
4 Dec	152.43	9.25 ₹ 40,931.25	0.31 1371.75	-	0 0	0 0	0 0
3 Dec	151.38	9.25 ₹ 40,931.25	0.31 1371.75	-	0 0	4 17,700	0 0
2 Dec	155.77	9.25 ₹ 40,931.25	0.31 1371.75	34.22	22 97,350	5 22,125	23 1,01,775
1 Dec	154.19	8.66 ₹ 38,320.5	-2.34 -10354.50	-	0 0	0 0	0 0
28 Nov	153.27	8.66 ₹ 38,320.5	-2.34 -10354.50	-	0 0	0 0	0 0
27 Nov	154.28	8.66 ₹ 38,320.5	-2.34 -10354.50	-	0 0	6 26,550	0 0
26 Nov	155.40	8.66 ₹ 38,320.5	-2.34 -10354.50	28.17	13 57,525	6 26,550	18 79,650
25 Nov	152.85	11 ₹ 48,675	-0.5 -2212.50	30.67	2 8,850	0 0	13 57,525
24 Nov	150.99	11.5 ₹ 50,887.5	-0.14 -619.50	25.11	2 8,850	0 0	14 61,950
21 Nov	150.89	11.64 ₹ 51,507	0.68 3009.00	26.37	2 8,850	1 4,425	13 57,525
20 Nov	153.19	10.96 ₹ 48,498	-0.38 -1681.50	31.63	7 30,975	3 13,275	11 48,675
19 Nov	154.48	11.34 ₹ 50,179.5	1.93 8540.25	37.65	7 30,975	2 8,850	7 30,975
18 Nov	153.11	9.41 ₹ 41,639.25	-2.69 -11903.25	-	0 0	0 0	0 0
17 Nov	154.08	9.41 ₹ 41,639.25	-2.69 -11903.25	26.90	2 8,850	-1 -4,425	4 17,700
14 Nov	152.76	12.1 ₹ 53,542.5	1.85 8186.25	34.89	1 4,425	0 0	4 17,700
13 Nov	151.90	10.25 ₹ 45,356.25	-8.7 -38497.50	21.89	4 17,700	2 8,850	2 8,850
12 Nov	156.29	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
11 Nov	152.62	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
10 Nov	154.24	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
7 Nov	153.30	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
6 Nov	150.15	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
4 Nov	151.54	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
3 Nov	150.88	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
31 Oct	148.67	18.95 ₹ 83,853.75	0 0.00	-	0 0	0 0	0 0
30 Oct	142.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 162.5 expiring on 30DEC2025

Delta for 162.5 PE is -

Historical price for 162.5 PE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 15.96, which was 7.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 15.96, which was 7.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 15.96, which was 7.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 15.96, which was 7.26 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 15.96, which was 7.26 higher than the previous day. The implied volatity was 49.04, the open interest changed by -4 which decreased total open position to 18

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 9.25, which was 0.31 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 9.25, which was 0.31 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 9.25, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 9.25, which was 0.31 higher than the previous day. The implied volatity was 34.22, the open interest changed by 5 which increased total open position to 23

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 8.66, which was -2.34 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 8.66, which was -2.34 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 8.66, which was -2.34 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 8.66, which was -2.34 lower than the previous day. The implied volatity was 28.17, the open interest changed by 6 which increased total open position to 18

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 11, which was -0.5 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 13

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 11.5, which was -0.14 lower than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 14

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 11.64, which was 0.68 higher than the previous day. The implied volatity was 26.37, the open interest changed by 1 which increased total open position to 13

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 10.96, which was -0.38 lower than the previous day. The implied volatity was 31.63, the open interest changed by 3 which increased total open position to 11

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 11.34, which was 1.93 higher than the previous day. The implied volatity was 37.65, the open interest changed by 2 which increased total open position to 7

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 9.41, which was -2.69 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 9.41, which was -2.69 lower than the previous day. The implied volatity was 26.90, the open interest changed by -1 which decreased total open position to 4

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 12.1, which was 1.85 higher than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 4

On 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 10.25, which was -8.7 lower than the previous day. The implied volatity was 21.89, the open interest changed by 2 which increased total open position to 2

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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