UNIONBANK

Union Bank Of India

154.03 -0.12 (-0.08%)

L: 153.1 H: 155.48

Back to Option Chain

Historical option data for UNIONBANK
21 Dec 2025 04:15 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 155 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	154.03	2.17 ₹ 9,602.25	-0.26 -1150.50	-	1,218 53,89,650	148 6,54,900	1,117 49,42,725
20 Dec	154.03	2.17 ₹ 9,602.25	-0.26 -1150.50	-	1,218 53,89,650	148 6,54,900	1,117 49,42,725
14 Dec	152.74	2.77 ₹ 12,257.25	0.65 2876.25	-	1,321 58,45,425	-48 -2,12,400	1,003 44,38,275
13 Dec	152.74	2.77 ₹ 12,257.25	0.65 2876.25	-	1,321 58,45,425	-48 -2,12,400	1,003 44,38,275
7 Dec	153.30	3.85 ₹ 17,036.25	0.23 1017.75	-	1,977 87,48,225	-38 -1,68,150	1,295 57,30,375
5 Dec	153.30	3.85 ₹ 17,036.25	0.23 1017.75	25.69	1,977 87,48,225	-35 -1,54,875	1,295 57,30,375
30 Nov	153.27	4.57 ₹ 20,222.25	-0.64 -2832.00	-	1,421 62,87,925	186 8,23,050	1,023 45,26,775
29 Nov	153.27	4.57 ₹ 20,222.25	-0.64 -2832.00	-	1,421 62,87,925	186 8,23,050	1,023 45,26,775
23 Nov	150.89	4.2 ₹ 18,585	-1.21 -5354.25	-	402 17,78,850	152 6,72,600	559 24,73,575
22 Nov	150.89	4.2 ₹ 18,585	-1.21 -5354.25	-	402 17,78,850	152 6,72,600	559 24,73,575
16 Nov	152.76	5.99 ₹ 26,505.75	-0.24 -1062.00	-	268 11,85,900	-108 -4,77,900	83 3,67,275

15 Nov	152.76	5.99 ₹ 26,505.75	-0.24 -1062.00	-	268 11,85,900	-108 -4,77,900	83 3,67,275
14 Nov	152.76	5.99 ₹ 26,505.75	-0.24 -1062.00	-	268 11,85,900	-109 -4,82,325	83 3,67,275
13 Nov	151.90	6.24 ₹ 27,612	-1.97 -8717.25	-	182 8,05,350	171 7,56,675	191 8,45,175
9 Nov	153.15	6.99 ₹ 30,930.75	1.09 4823.25	-	8 35,400	2 8,850	7 30,975
8 Nov	153.15	6.99 ₹ 30,930.75	1.09 4823.25	-	8 35,400	2 8,850	7 30,975
2 Nov	148.67	2.75 ₹ 12,168.75	-3.9 -17257.50	-	0 0	0 0	0 0
1 Nov	148.67	2.75 ₹ 12,168.75	-3.9 -17257.50	-	0 0	0 0	0 0
15 Oct	137.00	6.65 ₹ 29,426.25	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 155 expiring on 30DEC2025

Delta for 155 CE is -

Historical price for 155 CE is as follows

On 21 Dec UNIONBANK was trading at 154.03. The strike last trading price was 2.17, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 148 which increased total open position to 1117

On 20 Dec UNIONBANK was trading at 154.03. The strike last trading price was 2.17, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 148 which increased total open position to 1117

On 14 Dec UNIONBANK was trading at 152.74. The strike last trading price was 2.77, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 1003

On 13 Dec UNIONBANK was trading at 152.74. The strike last trading price was 2.77, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 1003

On 7 Dec UNIONBANK was trading at 153.30. The strike last trading price was 3.85, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 1295

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 3.85, which was 0.23 higher than the previous day. The implied volatity was 25.69, the open interest changed by -35 which decreased total open position to 1295

On 30 Nov UNIONBANK was trading at 153.27. The strike last trading price was 4.57, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 1023

On 29 Nov UNIONBANK was trading at 153.27. The strike last trading price was 4.57, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 1023

On 23 Nov UNIONBANK was trading at 150.89. The strike last trading price was 4.2, which was -1.21 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 559

On 22 Nov UNIONBANK was trading at 150.89. The strike last trading price was 4.2, which was -1.21 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 559

On 16 Nov UNIONBANK was trading at 152.76. The strike last trading price was 5.99, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 83

On 15 Nov UNIONBANK was trading at 152.76. The strike last trading price was 5.99, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 83

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 5.99, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by -109 which decreased total open position to 83

On 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 6.24, which was -1.97 lower than the previous day. The implied volatity was -, the open interest changed by 171 which increased total open position to 191

On 9 Nov UNIONBANK was trading at 153.15. The strike last trading price was 6.99, which was 1.09 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 8 Nov UNIONBANK was trading at 153.15. The strike last trading price was 6.99, which was 1.09 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 2 Nov UNIONBANK was trading at 148.67. The strike last trading price was 2.75, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov UNIONBANK was trading at 148.67. The strike last trading price was 2.75, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct UNIONBANK was trading at 137.00. The strike last trading price was 6.65, 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 155 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	154.03	2.99 ₹ 13,230.75	-0.37 -1637.25	-	434 19,20,450	167 7,38,975	872 38,58,600
20 Dec	154.03	2.99 ₹ 13,230.75	-0.37 -1637.25	-	434 19,20,450	167 7,38,975	872 38,58,600
14 Dec	152.74	4.93 ₹ 21,815.25	-1.49 -6593.25	-	93 4,11,525	-36 -1,59,300	468 20,70,900
13 Dec	152.74	4.93 ₹ 21,815.25	-1.49 -6593.25	-	93 4,11,525	-36 -1,59,300	468 20,70,900
7 Dec	153.30	4.8 ₹ 21,240	-0.87 -3849.75	-	186 8,23,050	1 4,425	560 24,78,000
5 Dec	153.30	4.8 ₹ 21,240	-0.87 -3849.75	28.17	186 8,23,050	1 4,425	560 24,78,000
30 Nov	153.27	5.19 ₹ 22,965.75	0.26 1150.50	-	300 13,27,500	49 2,16,825	403 17,83,275
29 Nov	153.27	5.19 ₹ 22,965.75	0.26 1150.50	-	300 13,27,500	49 2,16,825	403 17,83,275
23 Nov	150.89	7.56 ₹ 33,453	1.46 6460.50	-	96 4,24,800	44 1,94,700	196 8,67,300
22 Nov	150.89	7.56 ₹ 33,453	1.46 6460.50	-	96 4,24,800	44 1,94,700	196 8,67,300
16 Nov	152.76	6.51 ₹ 28,806.75	-1.14 -5044.50	-	13 57,525	3 13,275	41 1,81,425
15 Nov	152.76	6.51 ₹ 28,806.75	-1.14 -5044.50	-	13 57,525	3 13,275	41 1,81,425
14 Nov	152.76	6.51 ₹ 28,806.75	-1.14 -5044.50	-	13 57,525	3 13,275	41 1,81,425
13 Nov	151.90	7.66 ₹ 33,895.5	2.54 11239.50	-	36 1,59,300	9 39,825	38 1,68,150
9 Nov	153.15	20.8 ₹ 92,040	0 0.00	-	0 0	0 0	0 0
8 Nov	153.15	20.8 ₹ 92,040	0 0.00	-	0 0	0 0	0 0
2 Nov	148.67	20.8 ₹ 92,040	0 0.00	-	0 0	0 0	0 0
1 Nov	148.67	20.8 ₹ 92,040	0 0.00	-	0 0	0 0	0 0
15 Oct	137.00	20.8 ₹ 92,040	0 0.00	-	0 0	0 0	0 0

For Union Bank Of India - strike price 155 expiring on 30DEC2025

Delta for 155 PE is -

Historical price for 155 PE is as follows

On 21 Dec UNIONBANK was trading at 154.03. The strike last trading price was 2.99, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 167 which increased total open position to 872

On 20 Dec UNIONBANK was trading at 154.03. The strike last trading price was 2.99, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 167 which increased total open position to 872

On 14 Dec UNIONBANK was trading at 152.74. The strike last trading price was 4.93, which was -1.49 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 468

On 13 Dec UNIONBANK was trading at 152.74. The strike last trading price was 4.93, which was -1.49 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 468

On 7 Dec UNIONBANK was trading at 153.30. The strike last trading price was 4.8, which was -0.87 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 560

On 5 Dec UNIONBANK was trading at 153.30. The strike last trading price was 4.8, which was -0.87 lower than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 560

On 30 Nov UNIONBANK was trading at 153.27. The strike last trading price was 5.19, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 403

On 29 Nov UNIONBANK was trading at 153.27. The strike last trading price was 5.19, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 403

On 23 Nov UNIONBANK was trading at 150.89. The strike last trading price was 7.56, which was 1.46 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 196

On 22 Nov UNIONBANK was trading at 150.89. The strike last trading price was 7.56, which was 1.46 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 196

On 16 Nov UNIONBANK was trading at 152.76. The strike last trading price was 6.51, which was -1.14 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 41

On 15 Nov UNIONBANK was trading at 152.76. The strike last trading price was 6.51, which was -1.14 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 41

On 14 Nov UNIONBANK was trading at 152.76. The strike last trading price was 6.51, which was -1.14 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 41

On 13 Nov UNIONBANK was trading at 151.90. The strike last trading price was 7.66, which was 2.54 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 38

On 9 Nov UNIONBANK was trading at 153.15. The strike last trading price was 20.8, 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 8 Nov UNIONBANK was trading at 153.15. The strike last trading price was 20.8, 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 2 Nov UNIONBANK was trading at 148.67. The strike last trading price was 20.8, 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 Nov UNIONBANK was trading at 148.67. The strike last trading price was 20.8, 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 15 Oct UNIONBANK was trading at 137.00. The strike last trading price was 20.8, 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