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 175 CE
Delta: 0.04 Vega: 0.03 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	0.17 ₹ 752.25	0.01 44.25	32.85	20 88,500	3 13,275	507 22,43,475

11 Dec	150.53	0.17 ₹ 752.25	0.01 44.25	35.73	85 3,76,125	31 1,37,175	507 22,43,475
10 Dec	148.06	0.17 ₹ 752.25	-0.02 -88.50	38.22	169 7,47,825	4 17,700	478 21,15,150
9 Dec	150.43	0.2 ₹ 885	0.01 44.25	34.12	138 6,10,650	30 1,32,750	470 20,79,750
8 Dec	148.36	0.19 ₹ 840.75	-0.08 -354.00	35.88	284 12,56,700	-52 -2,30,100	441 19,51,425
5 Dec	153.30	0.27 ₹ 1,194.75	-0.05 -221.25	29.27	245 10,84,125	-51 -2,25,675	494 21,85,950
4 Dec	152.43	0.32 ₹ 1,416	-0.06 -265.50	30.98	215 9,51,375	-12 -53,100	545 24,11,625
3 Dec	151.38	0.4 ₹ 1,770	-0.26 -1150.50	33.26	654 28,93,950	3 13,275	557 24,64,725
2 Dec	155.77	0.65 ₹ 2,876.25	0.18 796.50	30.75	2,071 91,64,175	254 11,23,950	554 24,51,450
1 Dec	154.19	0.49 ₹ 2,168.25	0.1 442.50	29.83	240 10,62,000	30 1,32,750	300 13,27,500
28 Nov	153.27	0.42 ₹ 1,858.5	-0.14 -619.50	28.30	100 4,42,500	28 1,23,900	270 11,94,750
27 Nov	154.28	0.57 ₹ 2,522.25	-0.08 -354.00	28.95	128 5,66,400	-9 -39,825	241 10,66,425
26 Nov	155.40	0.66 ₹ 2,920.5	0.16 708.00	28.19	359 15,88,575	93 4,11,525	250 11,06,250
25 Nov	152.85	0.49 ₹ 2,168.25	-0.03 -132.75	28.64	131 5,79,675	36 1,59,300	156 6,90,300
24 Nov	150.99	0.52 ₹ 2,301	-0.03 -132.75	30.65	84 3,71,700	4 17,700	120 5,31,000
21 Nov	150.89	0.56 ₹ 2,478	-0.22 -973.50	29.71	149 6,59,325	-36 -1,59,300	115 5,08,875
20 Nov	153.19	0.81 ₹ 3,584.25	-0.23 -1017.75	29.51	116 5,13,300	52 2,30,100	150 6,63,750
19 Nov	154.48	1.03 ₹ 4,557.75	0.09 398.25	29.56	146 6,46,050	-19 -84,075	97 4,29,225
18 Nov	153.11	0.93 ₹ 4,115.25	-0.03 -132.75	30.03	50 2,21,250	34 1,50,450	117 5,17,725
17 Nov	154.08	0.96 ₹ 4,248	0.05 221.25	28.38	47 2,07,975	26 1,15,050	82 3,62,850
14 Nov	152.76	0.91 ₹ 4,026.75	-0.19 -840.75	28.56	46 2,03,550	26 1,15,050	36 1,59,300

For Union Bank Of India - strike price 175 expiring on 30DEC2025

Delta for 175 CE is 0.04

Historical price for 175 CE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 32.85, the open interest changed by 3 which increased total open position to 507

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 35.73, the open interest changed by 31 which increased total open position to 507

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 38.22, the open interest changed by 4 which increased total open position to 478

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 0.2, which was 0.01 higher than the previous day. The implied volatity was 34.12, the open interest changed by 30 which increased total open position to 470

On 8 Dec UNIONBANK was trading at 148.36. The strike last trading price was 0.19, which was -0.08 lower than the previous day. The implied volatity was 35.88, the open interest changed by -52 which decreased total open position to 441

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 0.27, which was -0.05 lower than the previous day. The implied volatity was 29.27, the open interest changed by -51 which decreased total open position to 494

On 4 Dec UNIONBANK was trading at 152.43. The strike last trading price was 0.32, which was -0.06 lower than the previous day. The implied volatity was 30.98, the open interest changed by -12 which decreased total open position to 545

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 0.4, which was -0.26 lower than the previous day. The implied volatity was 33.26, the open interest changed by 3 which increased total open position to 557

On 2 Dec UNIONBANK was trading at 155.77. The strike last trading price was 0.65, which was 0.18 higher than the previous day. The implied volatity was 30.75, the open interest changed by 254 which increased total open position to 554

On 1 Dec UNIONBANK was trading at 154.19. The strike last trading price was 0.49, which was 0.1 higher than the previous day. The implied volatity was 29.83, the open interest changed by 30 which increased total open position to 300

On 28 Nov UNIONBANK was trading at 153.27. The strike last trading price was 0.42, which was -0.14 lower than the previous day. The implied volatity was 28.30, the open interest changed by 28 which increased total open position to 270

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 0.57, which was -0.08 lower than the previous day. The implied volatity was 28.95, the open interest changed by -9 which decreased total open position to 241

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 0.66, which was 0.16 higher than the previous day. The implied volatity was 28.19, the open interest changed by 93 which increased total open position to 250

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 0.49, which was -0.03 lower than the previous day. The implied volatity was 28.64, the open interest changed by 36 which increased total open position to 156

On 24 Nov UNIONBANK was trading at 150.99. The strike last trading price was 0.52, which was -0.03 lower than the previous day. The implied volatity was 30.65, the open interest changed by 4 which increased total open position to 120

On 21 Nov UNIONBANK was trading at 150.89. The strike last trading price was 0.56, which was -0.22 lower than the previous day. The implied volatity was 29.71, the open interest changed by -36 which decreased total open position to 115

On 20 Nov UNIONBANK was trading at 153.19. The strike last trading price was 0.81, which was -0.23 lower than the previous day. The implied volatity was 29.51, the open interest changed by 52 which increased total open position to 150

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 1.03, which was 0.09 higher than the previous day. The implied volatity was 29.56, the open interest changed by -19 which decreased total open position to 97

On 18 Nov UNIONBANK was trading at 153.11. The strike last trading price was 0.93, which was -0.03 lower than the previous day. The implied volatity was 30.03, the open interest changed by 34 which increased total open position to 117

On 17 Nov UNIONBANK was trading at 154.08. The strike last trading price was 0.96, which was 0.05 higher than the previous day. The implied volatity was 28.38, the open interest changed by 26 which increased total open position to 82

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 0.91, which was -0.19 lower than the previous day. The implied volatity was 28.56, the open interest changed by 26 which increased total open position to 36

UNIONBANK 30DEC2025 175 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	152.74	22.2 ₹ 98,235	2.1 9292.50	-	0 0	0 0	11 48,675
11 Dec	150.53	22.2 ₹ 98,235	2.1 9292.50	-	0 0	0 0	11 48,675
10 Dec	148.06	22.2 ₹ 98,235	2.1 9292.50	-	0 0	0 0	11 48,675
9 Dec	150.43	22.2 ₹ 98,235	2.1 9292.50	-	0 0	0 0	0 0
8 Dec	148.36	22.2 ₹ 98,235	2.1 9292.50	-	0 0	0 0	11 48,675
5 Dec	153.30	22.2 ₹ 98,235	2.1 9292.50	-	0 0	2 8,850	0 0
4 Dec	152.43	22.2 ₹ 98,235	2.1 9292.50	38.48	10 44,250	2 8,850	11 48,675
3 Dec	151.38	20.1 ₹ 88,942.5	1.15 5088.75	-	0 0	0 0	0 0
2 Dec	155.77	20.1 ₹ 88,942.5	1.15 5088.75	-	0 0	0 0	0 0
1 Dec	154.19	20.1 ₹ 88,942.5	1.15 5088.75	-	0 0	0 0	0 0
28 Nov	153.27	20.1 ₹ 88,942.5	1.15 5088.75	-	0 0	6 26,550	0 0
27 Nov	154.28	20.1 ₹ 88,942.5	1.15 5088.75	31.07	8 35,400	5 22,125	8 35,400
26 Nov	155.40	18.9 ₹ 83,632.5	-2.6 -11505.00	28.90	2 8,850	1 4,425	2 8,850
25 Nov	152.85	21.5 ₹ 95,137.5	-15.05 -66596.25	-	0 0	0 0	0 0
24 Nov	150.99	21.5 ₹ 95,137.5	-15.05 -66596.25	-	0 0	0 0	0 0
21 Nov	150.89	21.5 ₹ 95,137.5	-15.05 -66596.25	-	0 0	0 0	0 0
20 Nov	153.19	21.5 ₹ 95,137.5	-15.05 -66596.25	-	0 0	1 4,425	0 0
19 Nov	154.48	21.5 ₹ 95,137.5	-15.05 -66596.25	43.84	1 4,425	0 0	0 0
18 Nov	153.11	36.55 ₹ 1,61,733.75	0 0.00	-	0 0	0 0	0 0
17 Nov	154.08	36.55 ₹ 1,61,733.75	0 0.00	-	0 0	0 0	0 0
14 Nov	152.76	36.55 ₹ 1,61,733.75	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 175 expiring on 30DEC2025

Delta for 175 PE is -

Historical price for 175 PE is as follows

On 12 Dec UNIONBANK was trading at 152.74. The strike last trading price was 22.2, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec UNIONBANK was trading at 150.53. The strike last trading price was 22.2, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec UNIONBANK was trading at 148.06. The strike last trading price was 22.2, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec UNIONBANK was trading at 150.43. The strike last trading price was 22.2, which was 2.1 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 22.2, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 22.2, which was 2.1 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 22.2, which was 2.1 higher than the previous day. The implied volatity was 38.48, the open interest changed by 2 which increased total open position to 11

On 3 Dec UNIONBANK was trading at 151.38. The strike last trading price was 20.1, which was 1.15 higher 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 20.1, which was 1.15 higher 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 20.1, which was 1.15 higher 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 20.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 27 Nov UNIONBANK was trading at 154.28. The strike last trading price was 20.1, which was 1.15 higher than the previous day. The implied volatity was 31.07, the open interest changed by 5 which increased total open position to 8

On 26 Nov UNIONBANK was trading at 155.40. The strike last trading price was 18.9, which was -2.6 lower than the previous day. The implied volatity was 28.90, the open interest changed by 1 which increased total open position to 2

On 25 Nov UNIONBANK was trading at 152.85. The strike last trading price was 21.5, which was -15.05 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 21.5, which was -15.05 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 21.5, which was -15.05 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 21.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov UNIONBANK was trading at 154.48. The strike last trading price was 21.5, which was -15.05 lower than the previous day. The implied volatity was 43.84, 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 36.55, 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 36.55, 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 36.55, 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