CUB
City Union Bank Ltd
Historical option data for CUB
18 Oct 2024 02:13 PM IST
| CUB 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 154.89 | 10.25 | 0.80 | 40,000 | 20,000 | 45,000 | ||||
| 17 Oct | 153.32 | 9.45 | -1.60 | 40,000 | 0 | 30,000 | ||||
| 16 Oct | 155.41 | 11.05 | 0.00 | 10,000 | -5,000 | 30,000 | ||||
| 15 Oct | 155.20 | 11.05 | 1.30 | 5,000 | 0 | 35,000 | ||||
| 14 Oct | 153.94 | 9.75 | -0.80 | 15,000 | -5,000 | 35,000 | ||||
| 11 Oct | 153.90 | 10.55 | -1.05 | 25,000 | 5,000 | 35,000 | ||||
| 10 Oct | 153.99 | 11.6 | 0.30 | 10,000 | 5,000 | 25,000 | ||||
| 9 Oct | 154.25 | 11.3 | -2.00 | 35,000 | 10,000 | 25,000 | ||||
| 8 Oct | 157.36 | 13.3 | 1.60 | 10,000 | 5,000 | 15,000 | ||||
| 7 Oct | 153.44 | 11.7 | -4.30 | 30,000 | 5,000 | 10,000 | ||||
| 4 Oct | 158.39 | 16 | -1.35 | 25,000 | 5,000 | 10,000 | ||||
| 3 Oct | 161.10 | 17.35 | -5.15 | 10,000 | 5,000 | 5,000 | ||||
| 1 Oct | 163.90 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 163.93 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 163.85 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Sept | 165.78 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 167.05 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 167.17 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 167.76 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 167.61 | 22.5 | 22.50 | 0 | 0 | 0 | ||||
| 26 Aug | 167.87 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 166.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 169.04 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 169.83 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 165.99 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 164.56 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 160.88 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 161.78 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 164.83 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 163.28 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 164.12 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 163.84 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 162.33 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 162.51 | 0 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 145 expiring on 31OCT2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 18 Oct CUB was trading at 154.89. The strike last trading price was 10.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 45000
On 17 Oct CUB was trading at 153.32. The strike last trading price was 9.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 16 Oct CUB was trading at 155.41. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 30000
On 15 Oct CUB was trading at 155.20. The strike last trading price was 11.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 14 Oct CUB was trading at 153.94. The strike last trading price was 9.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 10.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35000
On 10 Oct CUB was trading at 153.99. The strike last trading price was 11.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 9 Oct CUB was trading at 154.25. The strike last trading price was 11.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 25000
On 8 Oct CUB was trading at 157.36. The strike last trading price was 13.3, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 7 Oct CUB was trading at 153.44. The strike last trading price was 11.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 4 Oct CUB was trading at 158.39. The strike last trading price was 16, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 3 Oct CUB was trading at 161.10. The strike last trading price was 17.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept CUB was trading at 163.93. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept CUB was trading at 163.85. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept CUB was trading at 165.78. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept CUB was trading at 167.05. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept CUB was trading at 167.17. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept CUB was trading at 167.76. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept CUB was trading at 167.61. The strike last trading price was 22.5, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug CUB was trading at 167.87. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug CUB was trading at 166.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug CUB was trading at 169.04. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug CUB was trading at 169.83. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug CUB was trading at 165.99. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug CUB was trading at 164.56. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CUB was trading at 160.88. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug CUB was trading at 161.78. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CUB was trading at 164.83. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CUB was trading at 163.28. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CUB was trading at 164.12. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CUB was trading at 163.84. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CUB was trading at 162.33. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CUB was trading at 162.51. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CUB 145 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 154.89 | 0.75 | -0.15 | 8,60,000 | 30,000 | 16,15,000 |
| 17 Oct | 153.32 | 0.9 | 0.30 | 10,95,000 | 2,10,000 | 16,05,000 |
| 16 Oct | 155.41 | 0.6 | 0.05 | 6,35,000 | -75,000 | 14,00,000 |
| 15 Oct | 155.20 | 0.55 | -0.10 | 11,05,000 | 1,20,000 | 14,80,000 |
| 14 Oct | 153.94 | 0.65 | -0.15 | 73,10,000 | 5,15,000 | 13,55,000 |
| 11 Oct | 153.90 | 0.8 | -0.20 | 5,15,000 | 1,65,000 | 8,40,000 |
| 10 Oct | 153.99 | 1 | -0.15 | 3,25,000 | 25,000 | 6,70,000 |
| 9 Oct | 154.25 | 1.15 | 0.40 | 2,90,000 | 20,000 | 6,40,000 |
| 8 Oct | 157.36 | 0.75 | -0.90 | 10,05,000 | 45,000 | 6,20,000 |
| 7 Oct | 153.44 | 1.65 | 0.85 | 7,00,000 | 30,000 | 5,80,000 |
| 4 Oct | 158.39 | 0.8 | 0.20 | 1,95,000 | 60,000 | 5,60,000 |
| 3 Oct | 161.10 | 0.6 | 0.15 | 9,10,000 | 50,000 | 4,95,000 |
| 1 Oct | 163.90 | 0.45 | -0.20 | 3,25,000 | 85,000 | 4,45,000 |
| 30 Sept | 163.93 | 0.65 | 0.20 | 2,45,000 | 60,000 | 3,55,000 |
| 27 Sept | 163.85 | 0.45 | -0.05 | 2,50,000 | 1,90,000 | 2,95,000 |
| 26 Sept | 165.78 | 0.5 | -0.05 | 85,000 | 25,000 | 1,05,000 |
| 25 Sept | 167.05 | 0.55 | -0.05 | 45,000 | 35,000 | 75,000 |
| 24 Sept | 167.17 | 0.6 | 0.00 | 10,000 | 0 | 30,000 |
| 20 Sept | 167.76 | 0.6 | 0.05 | 30,000 | 20,000 | 25,000 |
| 19 Sept | 167.61 | 0.55 | -5.05 | 20,000 | 5,000 | 5,000 |
| 26 Aug | 167.87 | 5.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 166.20 | 5.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 169.04 | 5.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 169.83 | 5.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 165.99 | 5.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 164.56 | 5.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 160.88 | 5.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 161.78 | 5.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 164.83 | 5.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 163.28 | 5.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 164.12 | 5.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 163.84 | 5.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 162.33 | 5.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 162.51 | 5.6 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 145 expiring on 31OCT2024
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 18 Oct CUB was trading at 154.89. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1615000
On 17 Oct CUB was trading at 153.32. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1605000
On 16 Oct CUB was trading at 155.41. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 1400000
On 15 Oct CUB was trading at 155.20. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1480000
On 14 Oct CUB was trading at 153.94. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 515000 which increased total open position to 1355000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 840000
On 10 Oct CUB was trading at 153.99. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 670000
On 9 Oct CUB was trading at 154.25. The strike last trading price was 1.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 640000
On 8 Oct CUB was trading at 157.36. The strike last trading price was 0.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 620000
On 7 Oct CUB was trading at 153.44. The strike last trading price was 1.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 580000
On 4 Oct CUB was trading at 158.39. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 560000
On 3 Oct CUB was trading at 161.10. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 495000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 445000
On 30 Sept CUB was trading at 163.93. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 355000
On 27 Sept CUB was trading at 163.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 295000
On 26 Sept CUB was trading at 165.78. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 105000
On 25 Sept CUB was trading at 167.05. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 75000
On 24 Sept CUB was trading at 167.17. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 20 Sept CUB was trading at 167.76. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 25000
On 19 Sept CUB was trading at 167.61. The strike last trading price was 0.55, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug CUB was trading at 166.20. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug CUB was trading at 169.04. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug CUB was trading at 169.83. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug CUB was trading at 165.99. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug CUB was trading at 164.56. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CUB was trading at 160.88. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug CUB was trading at 161.78. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CUB was trading at 164.83. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CUB was trading at 163.28. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CUB was trading at 164.12. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CUB was trading at 163.84. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CUB was trading at 162.33. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CUB was trading at 162.51. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
