UNIONBANK

Union Bank Of India

153.04 -0.16 (-0.10%)

L: 152.5 H: 154.38

Back to Option Chain

Historical option data for UNIONBANK
17 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 170 CE
Delta: 0.06 Vega: 0.03 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	153.04	0.24 ₹ 1,062	-0.03 -132.75	34.21	121 5,35,425	4 17,700	715 31,63,875
16 Dec	153.20	0.27 ₹ 1,194.75	-0.06 -265.50	33.99	193 8,54,025	17 75,225	690 30,53,250
15 Dec	153.65	0.34 ₹ 1,504.5	0.04 177.00	32.95	209 9,24,825	45 1,99,125	671 29,69,175
12 Dec	152.74	0.33 ₹ 1,460.25	0.04 177.00	30.88	174 7,69,950	-30 -1,32,750	626 27,70,050
11 Dec	150.53	0.28 ₹ 1,239	0.01 44.25	33.16	217 9,60,225	14 61,950	656 29,02,800
10 Dec	148.06	0.28 ₹ 1,239	-0.05 -221.25	36.05	199 8,80,575	29 1,28,325	642 28,40,850
9 Dec	150.43	0.33 ₹ 1,460.25	0 0.00	31.70	289 12,78,825	-60 -2,65,500	614 27,16,950
8 Dec	148.36	0.31 ₹ 1,371.75	-0.24 -1062.00	33.70	809 35,79,825	-172 -7,61,100	677 29,95,725
5 Dec	153.30	0.56 ₹ 2,478	-0.04 -177.00	28.47	394 17,43,450	-44 -1,94,700	850 37,61,250
4 Dec	152.43	0.6 ₹ 2,655	-0.07 -309.75	29.87	259 11,46,075	-17 -75,225	895 39,60,375
3 Dec	151.38	0.68 ₹ 3,009	-0.52 -2301.00	31.85	1,033 45,71,025	-64 -2,83,200	912 40,35,600
2 Dec	155.77	1.15 ₹ 5,088.75	0.25 1106.25	29.75	2,956 1,30,80,300	309 13,67,325	972 43,01,100
1 Dec	154.19	0.92 ₹ 4,071	0.17 752.25	29.13	318 14,07,150	50 2,21,250	662 29,29,350
28 Nov	153.27	0.77 ₹ 3,407.25	-0.23 -1017.75	27.32	608 26,90,400	264 11,68,200	612 27,08,100
27 Nov	154.28	1.01 ₹ 4,469.25	-0.17 -752.25	28.06	234 10,35,450	2 8,850	349 15,44,325
26 Nov	155.40	1.18 ₹ 5,221.5	0.29 1283.25	27.45	532 23,54,100	68 3,00,900	348 15,39,900
25 Nov	152.85	0.88 ₹ 3,894	0.03 132.75	27.87	141 6,23,925	31 1,37,175	279 12,34,575
24 Nov	150.99	0.83 ₹ 3,672.75	-0.1 -442.50	29.26	209 9,24,825	26 1,15,050	248 10,97,400
21 Nov	150.89	0.92 ₹ 4,071	-0.39 -1725.75	28.68	193 8,54,025	26 1,15,050	221 9,77,925
20 Nov	153.19	1.32 ₹ 5,841	-0.35 -1548.75	28.64	233 10,31,025	1 4,425	194 8,58,450
19 Nov	154.48	1.69 ₹ 7,478.25	0.16 708.00	29.02	219 9,69,075	70 3,09,750	192 8,49,600
18 Nov	153.11	1.59 ₹ 7,035.75	-0.06 -265.50	29.99	76 3,36,300	13 57,525	122 5,39,850
17 Nov	154.08	1.67 ₹ 7,389.75	0.13 575.25	28.36	145 6,41,625	4 17,700	109 4,82,325
14 Nov	152.76	1.59 ₹ 7,035.75	-0.25 -1106.25	28.71	132 5,84,100	4 17,700	105 4,64,625
13 Nov	151.90	1.84 ₹ 8,142	-0.86 -3805.50	31.23	103 4,55,775	10 44,250	100 4,42,500
12 Nov	156.29	2.7 ₹ 11,947.5	0.76 3363.00	30.30	62 2,74,350	19 84,075	90 3,98,250
11 Nov	152.62	1.94 ₹ 8,584.5	-0.24 -1062.00	30.16	80 3,54,000	17 75,225	71 3,14,175

10 Nov	154.24	2.25 ₹ 9,956.25	0.06 265.50	29.55	43 1,90,275	29 1,28,325	54 2,38,950
7 Nov	153.30	2.19 ₹ 9,690.75	0.51 2256.75	29.64	11 48,675	2 8,850	24 1,06,200
6 Nov	150.15	1.66 ₹ 7,345.5	-0.29 -1283.25	30.05	27 1,19,475	13 57,525	22 97,350
4 Nov	151.54	1.95 ₹ 8,628.75	-0.15 -663.75	29.39	13 57,525	9 39,825	10 44,250

For Union Bank Of India - strike price 170 expiring on 30DEC2025

Delta for 170 CE is 0.06

Historical price for 170 CE is as follows

On 17 Dec UNIONBANK was trading at 153.04. The strike last trading price was 0.24, which was -0.03 lower than the previous day. The implied volatity was 34.21, the open interest changed by 4 which increased total open position to 715

On 16 Dec UNIONBANK was trading at 153.20. The strike last trading price was 0.27, which was -0.06 lower than the previous day. The implied volatity was 33.99, the open interest changed by 17 which increased total open position to 690

On 15 Dec UNIONBANK was trading at 153.65. The strike last trading price was 0.34, which was 0.04 higher than the previous day. The implied volatity was 32.95, the open interest changed by 45 which increased total open position to 671

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.33, which was 0.04 higher than the previous day. The implied volatity was 30.88, the open interest changed by -30 which decreased total open position to 626

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 0.28, which was 0.01 higher than the previous day. The implied volatity was 33.16, the open interest changed by 14 which increased total open position to 656

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 0.28, which was -0.05 lower than the previous day. The implied volatity was 36.05, the open interest changed by 29 which increased total open position to 642

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 0.33, which was 0 lower than the previous day. The implied volatity was 31.70, the open interest changed by -60 which decreased total open position to 614

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 0.31, which was -0.24 lower than the previous day. The implied volatity was 33.70, the open interest changed by -172 which decreased total open position to 677

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 0.56, which was -0.04 lower than the previous day. The implied volatity was 28.47, the open interest changed by -44 which decreased total open position to 850

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 0.6, which was -0.07 lower than the previous day. The implied volatity was 29.87, the open interest changed by -17 which decreased total open position to 895

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 0.68, which was -0.52 lower than the previous day. The implied volatity was 31.85, the open interest changed by -64 which decreased total open position to 912

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 29.75, the open interest changed by 309 which increased total open position to 972

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 0.92, which was 0.17 higher than the previous day. The implied volatity was 29.13, the open interest changed by 50 which increased total open position to 662

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 0.77, which was -0.23 lower than the previous day. The implied volatity was 27.32, the open interest changed by 264 which increased total open position to 612

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 1.01, which was -0.17 lower than the previous day. The implied volatity was 28.06, the open interest changed by 2 which increased total open position to 349

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 1.18, which was 0.29 higher than the previous day. The implied volatity was 27.45, the open interest changed by 68 which increased total open position to 348

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 0.88, which was 0.03 higher than the previous day. The implied volatity was 27.87, the open interest changed by 31 which increased total open position to 279

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 0.83, which was -0.1 lower than the previous day. The implied volatity was 29.26, the open interest changed by 26 which increased total open position to 248

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 0.92, which was -0.39 lower than the previous day. The implied volatity was 28.68, the open interest changed by 26 which increased total open position to 221

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 1.32, which was -0.35 lower than the previous day. The implied volatity was 28.64, the open interest changed by 1 which increased total open position to 194

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 1.69, which was 0.16 higher than the previous day. The implied volatity was 29.02, the open interest changed by 70 which increased total open position to 192

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 1.59, which was -0.06 lower than the previous day. The implied volatity was 29.99, the open interest changed by 13 which increased total open position to 122

On 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 1.67, which was 0.13 higher than the previous day. The implied volatity was 28.36, the open interest changed by 4 which increased total open position to 109

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 1.59, which was -0.25 lower than the previous day. The implied volatity was 28.71, the open interest changed by 4 which increased total open position to 105

On 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 1.84, which was -0.86 lower than the previous day. The implied volatity was 31.23, the open interest changed by 10 which increased total open position to 100

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 2.7, which was 0.76 higher than the previous day. The implied volatity was 30.30, the open interest changed by 19 which increased total open position to 90

On 11 Nov UNIONBANK was trading at 152.62. The strike last trading price was 1.94, which was -0.24 lower than the previous day. The implied volatity was 30.16, the open interest changed by 17 which increased total open position to 71

On 10 Nov UNIONBANK was trading at 154.24. The strike last trading price was 2.25, which was 0.06 higher than the previous day. The implied volatity was 29.55, the open interest changed by 29 which increased total open position to 54

On 7 Nov UNIONBANK was trading at 153.30. The strike last trading price was 2.19, which was 0.51 higher than the previous day. The implied volatity was 29.64, the open interest changed by 2 which increased total open position to 24

On 6 Nov UNIONBANK was trading at 150.15. The strike last trading price was 1.66, which was -0.29 lower than the previous day. The implied volatity was 30.05, the open interest changed by 13 which increased total open position to 22

On 4 Nov UNIONBANK was trading at 151.54. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 29.39, the open interest changed by 9 which increased total open position to 10

UNIONBANK 30DEC2025 170 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	153.04	16.12 ₹ 71,331	-1.44 -6372.00	-	0 0	0 0	33 1,46,025
16 Dec	153.20	16.12 ₹ 71,331	-1.44 -6372.00	-	0 0	0 0	33 1,46,025
15 Dec	153.65	16.12 ₹ 71,331	-1.44 -6372.00	32.43	14 61,950	6 26,550	34 1,50,450
12 Dec	152.74	17.56 ₹ 77,703	1.13 5000.25	43.13	1 4,425	0 0	28 1,23,900
11 Dec	150.53	16.49 ₹ 72,968.25	1.92 8496.00	-	0 0	0 0	28 1,23,900
10 Dec	148.06	16.49 ₹ 72,968.25	1.92 8496.00	-	0 0	0 0	28 1,23,900
9 Dec	150.43	16.49 ₹ 72,968.25	1.92 8496.00	-	0 0	0 0	0 0
8 Dec	148.36	16.49 ₹ 72,968.25	1.92 8496.00	-	0 0	0 0	28 1,23,900
5 Dec	153.30	16.49 ₹ 72,968.25	1.92 8496.00	34.17	14 61,950	0 0	27 1,19,475
4 Dec	152.43	14.92 ₹ 66,021	-0.58 -2566.50	-	0 0	0 0	0 0
3 Dec	151.38	14.92 ₹ 66,021	-0.58 -2566.50	-	0 0	-1 -4,425	0 0
2 Dec	155.77	14.92 ₹ 66,021	-0.58 -2566.50	35.21	24 1,06,200	-3 -13,275	25 1,10,625
1 Dec	154.19	15.5 ₹ 68,587.5	-1.05 -4646.25	30.07	5 22,125	1 4,425	29 1,28,325
28 Nov	153.27	16.55 ₹ 73,233.75	1 4425.00	32.26	13 57,525	6 26,550	28 1,23,900
27 Nov	154.28	15.58 ₹ 68,941.5	1 4425.00	29.56	5 22,125	1 4,425	22 97,350
26 Nov	155.40	14.5 ₹ 64,162.5	-4.1 -18142.50	28.22	26 1,15,050	8 35,400	21 92,925
25 Nov	152.85	18.6 ₹ 82,305	4.36 19293.00	-	0 0	1 4,425	0 0
24 Nov	150.99	18.6 ₹ 82,305	4.36 19293.00	31.85	3 13,275	1 4,425	13 57,525
21 Nov	150.89	14.24 ₹ 63,012	0 0.00	-	0 0	0 0	0 0
20 Nov	153.19	14.24 ₹ 63,012	0 0.00	-	0 0	0 0	0 0
19 Nov	154.48	14.24 ₹ 63,012	0 0.00	-	0 0	0 0	0 0
18 Nov	153.11	14.24 ₹ 63,012	0 0.00	-	0 0	1 4,425	0 0
17 Nov	154.08	14.24 ₹ 63,012	0 0.00	20.55	1 4,425	0 0	11 48,675
14 Nov	152.76	14.24 ₹ 63,012	-2.64 -11682.00	-	0 0	0 0	0 0
13 Nov	151.90	14.24 ₹ 63,012	-2.64 -11682.00	-	0 0	1 4,425	0 0
12 Nov	156.29	14.24 ₹ 63,012	-2.64 -11682.00	28.71	1 4,425	0 0	10 44,250
11 Nov	152.62	16.95 ₹ 75,003.75	-15.4 -68145.00	-	0 0	0 0	0 0
10 Nov	154.24	16.95 ₹ 75,003.75	-15.4 -68145.00	-	0 0	10 44,250	0 0
7 Nov	153.30	16.95 ₹ 75,003.75	-15.4 -68145.00	32.36	10 44,250	0 0	0 0
6 Nov	150.15	32.35 ₹ 1,43,148.75	0 0.00	-	0 0	0 0	0 0
4 Nov	151.54	32.35 ₹ 1,43,148.75	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 170 expiring on 30DEC2025

Delta for 170 PE is -

Historical price for 170 PE is as follows

On 17 Dec UNIONBANK was trading at 153.04. The strike last trading price was 16.12, which was -1.44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 16 Dec UNIONBANK was trading at 153.20. The strike last trading price was 16.12, which was -1.44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 15 Dec UNIONBANK was trading at 153.65. The strike last trading price was 16.12, which was -1.44 lower than the previous day. The implied volatity was 32.43, the open interest changed by 6 which increased total open position to 34

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 17.56, which was 1.13 higher than the previous day. The implied volatity was 43.13, the open interest changed by 0 which decreased total open position to 28

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 16.49, which was 1.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 16.49, which was 1.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 16.49, which was 1.92 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 16.49, which was 1.92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 16.49, which was 1.92 higher than the previous day. The implied volatity was 34.17, the open interest changed by 0 which decreased total open position to 27

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 14.92, which was -0.58 lower 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 14.92, which was -0.58 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 14.92, which was -0.58 lower than the previous day. The implied volatity was 35.21, the open interest changed by -3 which decreased total open position to 25

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 15.5, which was -1.05 lower than the previous day. The implied volatity was 30.07, the open interest changed by 1 which increased total open position to 29

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 16.55, which was 1 higher than the previous day. The implied volatity was 32.26, the open interest changed by 6 which increased total open position to 28

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 15.58, which was 1 higher than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 22

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 14.5, which was -4.1 lower than the previous day. The implied volatity was 28.22, the open interest changed by 8 which increased total open position to 21

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 18.6, which was 4.36 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 18.6, which was 4.36 higher than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 13

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 14.24, 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 14.24, 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 14.24, 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 14.24, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 14.24, which was 0 lower than the previous day. The implied volatity was 20.55, the open interest changed by 0 which decreased total open position to 11

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 14.24, which was -2.64 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 14.24, which was -2.64 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov UNIONBANK was trading at 156.29. The strike last trading price was 14.24, which was -2.64 lower than the previous day. The implied volatity was 28.71, the open interest changed by 0 which decreased total open position to 10

On 11 Nov UNIONBANK was trading at 152.62. The strike last trading price was 16.95, which was -15.4 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 16.95, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 7 Nov UNIONBANK was trading at 153.30. The strike last trading price was 16.95, which was -15.4 lower than the previous day. The implied volatity was 32.36, 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 32.35, 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 32.35, 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