UNIONBANK

Union Bank Of India

153.49 +0.29 (0.19%)

L: 152.5 H: 154.38

Back to Option Chain

Historical option data for UNIONBANK
17 Dec 2025 09:48 AM 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 167.5 CE
Delta: 0.09 Vega: 0.05 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	153.78	0.39 ₹ 1,725.75	0.03 132.75	31.46	3 13,275	1 4,425	244 10,79,700
16 Dec	153.20	0.37 ₹ 1,637.25	-0.09 -398.25	32.49	41 1,81,425	-7 -30,975	244 10,79,700
15 Dec	153.65	0.46 ₹ 2,035.5	0.03 132.75	31.45	71 3,14,175	18 79,650	250 11,06,250
12 Dec	152.74	0.46 ₹ 2,035.5	0.06 265.50	29.80	76 3,36,300	19 84,075	230 10,17,750
11 Dec	150.53	0.38 ₹ 1,681.5	0.05 221.25	32.10	102 4,51,350	14 61,950	212 9,38,100
10 Dec	148.06	0.34 ₹ 1,504.5	-0.11 -486.75	34.40	68 3,00,900	5 22,125	198 8,76,150
9 Dec	150.43	0.44 ₹ 1,947	0.01 44.25	30.61	102 4,51,350	7 30,975	193 8,54,025
8 Dec	148.36	0.43 ₹ 1,902.75	-0.34 -1504.50	33.09	227 10,04,475	-19 -84,075	186 8,23,050
5 Dec	153.30	0.79 ₹ 3,495.75	-0.02 -88.50	28.49	97 4,29,225	1 4,425	203 8,98,275
4 Dec	152.43	0.82 ₹ 3,628.5	-0.09 -398.25	29.33	79 3,49,575	10 44,250	201 8,89,425
3 Dec	151.38	0.89 ₹ 3,938.25	-0.68 -3009.00	31.15	246 10,88,550	41 1,81,425	189 8,36,325
2 Dec	155.77	1.55 ₹ 6,858.75	0.37 1637.25	29.47	686 30,35,550	69 3,05,325	149 6,59,325
1 Dec	154.19	1.22 ₹ 5,398.5	0.19 840.75	28.55	40 1,77,000	-11 -48,675	79 3,49,575
28 Nov	153.27	1.09 ₹ 4,823.25	-0.25 -1106.25	27.27	130 5,75,250	-10 -44,250	89 3,93,825
27 Nov	154.28	1.36 ₹ 6,018	-0.22 -973.50	28.46	80 3,54,000	12 53,100	99 4,38,075
26 Nov	155.40	1.59 ₹ 7,035.75	0.4 1770.00	26.91	91 4,02,675	5 22,125	86 3,80,550

25 Nov	152.85	1.16 ₹ 5,133	0.04 177.00	27.39	84 3,71,700	15 66,375	81 3,58,425
24 Nov	150.99	1.14 ₹ 5,044.5	-0.05 -221.25	29.31	181 8,00,925	48 2,12,400	67 2,96,475
21 Nov	150.89	1.2 ₹ 5,310	-0.52 -2301.00	28.32	40 1,77,000	-6 -26,550	19 84,075
20 Nov	153.19	1.72 ₹ 7,611	-2.28 -10089.00	28.47	27 1,19,475	25 1,10,625	25 1,10,625
19 Nov	154.48	4 ₹ 17,700	0 0.00	6.57	0 0	0 0	0 0
18 Nov	153.11	4 ₹ 17,700	0 0.00	7.27	0 0	0 0	0 0
17 Nov	154.08	4 ₹ 17,700	0 0.00	6.49	0 0	0 0	0 0
14 Nov	152.76	4 ₹ 17,700	0 0.00	7.02	0 0	0 0	0 0
13 Nov	151.90	4 ₹ 17,700	0 0.00	7.43	0 0	0 0	0 0
12 Nov	156.29	4 ₹ 17,700	0 0.00	5.27	0 0	0 0	0 0
11 Nov	152.62	4 ₹ 17,700	0 0.00	6.88	0 0	0 0	0 0
10 Nov	154.24	4 ₹ 17,700	0 0.00	5.96	0 0	0 0	0 0
7 Nov	153.30	4 ₹ 17,700	0 0.00	6.32	0 0	0 0	0 0
6 Nov	150.15	4 ₹ 17,700	0 0.00	7.79	0 0	0 0	0 0
4 Nov	151.54	4 ₹ 17,700	0 0.00	6.85	0 0	0 0	0 0

For Union Bank Of India - strike price 167.5 expiring on 30DEC2025

Delta for 167.5 CE is 0.09

Historical price for 167.5 CE is as follows

On 17 Dec UNIONBANK was trading at 153.78. The strike last trading price was 0.39, which was 0.03 higher than the previous day. The implied volatity was 31.46, the open interest changed by 1 which increased total open position to 244

On 16 Dec UNIONBANK was trading at 153.20. The strike last trading price was 0.37, which was -0.09 lower than the previous day. The implied volatity was 32.49, the open interest changed by -7 which decreased total open position to 244

On 15 Dec UNIONBANK was trading at 153.65. The strike last trading price was 0.46, which was 0.03 higher than the previous day. The implied volatity was 31.45, the open interest changed by 18 which increased total open position to 250

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.46, which was 0.06 higher than the previous day. The implied volatity was 29.80, the open interest changed by 19 which increased total open position to 230

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 0.38, which was 0.05 higher than the previous day. The implied volatity was 32.10, the open interest changed by 14 which increased total open position to 212

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 0.34, which was -0.11 lower than the previous day. The implied volatity was 34.40, the open interest changed by 5 which increased total open position to 198

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 0.44, which was 0.01 higher than the previous day. The implied volatity was 30.61, the open interest changed by 7 which increased total open position to 193

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 0.43, which was -0.34 lower than the previous day. The implied volatity was 33.09, the open interest changed by -19 which decreased total open position to 186

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 0.79, which was -0.02 lower than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 203

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 0.82, which was -0.09 lower than the previous day. The implied volatity was 29.33, the open interest changed by 10 which increased total open position to 201

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 0.89, which was -0.68 lower than the previous day. The implied volatity was 31.15, the open interest changed by 41 which increased total open position to 189

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 1.55, which was 0.37 higher than the previous day. The implied volatity was 29.47, the open interest changed by 69 which increased total open position to 149

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 1.22, which was 0.19 higher than the previous day. The implied volatity was 28.55, the open interest changed by -11 which decreased total open position to 79

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 1.09, which was -0.25 lower than the previous day. The implied volatity was 27.27, the open interest changed by -10 which decreased total open position to 89

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 1.36, which was -0.22 lower than the previous day. The implied volatity was 28.46, the open interest changed by 12 which increased total open position to 99

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 1.59, which was 0.4 higher than the previous day. The implied volatity was 26.91, the open interest changed by 5 which increased total open position to 86

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 1.16, which was 0.04 higher than the previous day. The implied volatity was 27.39, the open interest changed by 15 which increased total open position to 81

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 1.14, which was -0.05 lower than the previous day. The implied volatity was 29.31, the open interest changed by 48 which increased total open position to 67

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 1.2, which was -0.52 lower than the previous day. The implied volatity was 28.32, the open interest changed by -6 which decreased total open position to 19

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 1.72, which was -2.28 lower than the previous day. The implied volatity was 28.47, the open interest changed by 25 which increased total open position to 25

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 6.57, 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 4, which was 0 lower than the previous day. The implied volatity was 7.27, 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 4, which was 0 lower than the previous day. The implied volatity was 6.49, 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 4, which was 0 lower than the previous day. The implied volatity was 7.02, 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 4, which was 0 lower than the previous day. The implied volatity was 7.43, 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 4, which was 0 lower than the previous day. The implied volatity was 5.27, 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 4, which was 0 lower than the previous day. The implied volatity was 6.88, 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 4, which was 0 lower than the previous day. The implied volatity was 5.96, 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 4, which was 0 lower than the previous day. The implied volatity was 6.32, 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 4, which was 0 lower than the previous day. The implied volatity was 7.79, 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 4, 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

UNIONBANK 30DEC2025 167.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	153.78	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	5 22,125
16 Dec	153.20	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	5 22,125
15 Dec	153.65	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	0 0
12 Dec	152.74	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	5 22,125
11 Dec	150.53	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	5 22,125
10 Dec	148.06	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	5 22,125
9 Dec	150.43	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	0 0
8 Dec	148.36	15.4 ₹ 68,145	2.34 10354.50	-	0 0	0 0	5 22,125
5 Dec	153.30	15.4 ₹ 68,145	2.34 10354.50	-	0 0	2 8,850	0 0
4 Dec	152.43	15.4 ₹ 68,145	2.34 10354.50	35.45	7 30,975	1 4,425	4 17,700
3 Dec	151.38	13.06 ₹ 57,790.5	-9.64 -42657.00	-	3 13,275	0 0	0 0
2 Dec	155.77	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
1 Dec	154.19	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
28 Nov	153.27	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
27 Nov	154.28	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
26 Nov	155.40	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
25 Nov	152.85	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
24 Nov	150.99	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
21 Nov	150.89	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
20 Nov	153.19	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
19 Nov	154.48	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
18 Nov	153.11	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
17 Nov	154.08	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
14 Nov	152.76	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
13 Nov	151.90	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
12 Nov	156.29	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
11 Nov	152.62	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
10 Nov	154.24	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
7 Nov	153.30	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
6 Nov	150.15	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0
4 Nov	151.54	22.7 ₹ 1,00,447.5	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 167.5 expiring on 30DEC2025

Delta for 167.5 PE is -

Historical price for 167.5 PE is as follows

On 17 Dec UNIONBANK was trading at 153.78. The strike last trading price was 15.4, which was 2.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec UNIONBANK was trading at 153.20. The strike last trading price was 15.4, which was 2.34 higher than the previous day. The implied volatity was -, 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 15.4, which was 2.34 higher 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 15.4, which was 2.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 15.4, which was 2.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 15.4, which was 2.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 15.4, which was 2.34 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 15.4, which was 2.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 15.4, which was 2.34 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 15.4, which was 2.34 higher than the previous day. The implied volatity was 35.45, the open interest changed by 1 which increased total open position to 4

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 13.06, which was -9.64 lower than the previous day. The implied volatity was -, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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 22.7, 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