CUB
City Union Bank Ltd
Historical option data for CUB
06 Sep 2024 04:12 PM IST
| CUB 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 166.42 | 17.55 | -4.55 | 5,000 | 0 | 1,55,000 | ||||
| 5 Sept | 171.07 | 22.1 | 1.75 | 20,000 | 0 | 1,60,000 | ||||
| 4 Sept | 168.30 | 20.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 169.29 | 20.35 | 0.50 | 5,000 | 0 | 1,60,000 | ||||
| 2 Sept | 170.38 | 19.85 | -5.80 | 5,000 | 0 | 1,60,000 | ||||
| 30 Aug | 170.69 | 25.65 | 6.70 | 1,60,000 | -50,000 | 1,65,000 | ||||
| 29 Aug | 168.15 | 18.95 | -2.70 | 50,000 | -45,000 | 2,20,000 | ||||
| 28 Aug | 169.69 | 21.65 | 0.20 | 5,000 | 0 | 2,70,000 | ||||
| 27 Aug | 170.01 | 21.45 | 2.35 | 1,15,000 | 90,000 | 2,75,000 | ||||
| 26 Aug | 167.87 | 19.1 | 0.00 | 0 | -15,000 | 0 | ||||
| 23 Aug | 166.20 | 19.1 | -2.65 | 1,60,000 | -20,000 | 1,80,000 | ||||
| 22 Aug | 169.04 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 169.83 | 21.75 | 0.00 | 0 | 1,95,000 | 0 | ||||
| 20 Aug | 170.07 | 21.75 | 10.40 | 2,00,000 | 1,40,000 | 1,45,000 | ||||
| 19 Aug | 165.99 | 11.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 164.56 | 11.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 160.88 | 11.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 161.78 | 11.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 163.28 | 11.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 162.51 | 11.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 169.22 | 11.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 159.81 | 11.35 | -2.65 | 5,000 | 0 | 5,000 | ||||
| 25 Jul | 159.06 | 14 | -11.00 | 30,000 | 5,000 | 5,000 | ||||
| 23 Jul | 156.91 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 157.77 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 155.70 | 25 | 25.00 | 0 | 0 | 0 | ||||
| 16 Jul | 159.57 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 162.46 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 162.38 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 164.92 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 165.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 164.57 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 169.99 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 172.79 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 170.07 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 166.71 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 166.07 | 0 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 150 expiring on 26SEP2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 6 Sept CUB was trading at 166.42. The strike last trading price was 17.55, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 22.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 20.35, 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 3 Sept CUB was trading at 169.29. The strike last trading price was 20.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 19.85, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 25.65, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 165000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 18.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 220000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 21.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 21.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 275000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 19.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 23 Aug CUB was trading at 166.20. The strike last trading price was 19.1, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 180000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 21.75, 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 21.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 0
On 20 Aug CUB was trading at 170.07. The strike last trading price was 21.75, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 145000
On 19 Aug CUB was trading at 165.99. The strike last trading price was 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, 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 29 Jul CUB was trading at 169.22. The strike last trading price was 11.35, 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 Jul CUB was trading at 159.81. The strike last trading price was 11.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 25 Jul CUB was trading at 159.06. The strike last trading price was 14, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 23 Jul CUB was trading at 156.91. The strike last trading price was 25, 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 Jul CUB was trading at 157.77. The strike last trading price was 25, 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 Jul CUB was trading at 155.70. The strike last trading price was 25, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul CUB was trading at 159.57. 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 15 Jul CUB was trading at 162.46. 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 11 Jul CUB was trading at 162.38. 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 10 Jul CUB was trading at 164.92. 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 Jul CUB was trading at 165.65. 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 Jul CUB was trading at 164.57. 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 Jul CUB was trading at 169.99. 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 4 Jul CUB was trading at 172.79. 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 3 Jul CUB was trading at 170.07. 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 2 Jul CUB was trading at 166.71. 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 1 Jul CUB was trading at 166.07. 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 150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 166.42 | 0.55 | 0.20 | 8,90,000 | 5,000 | 11,50,000 |
| 5 Sept | 171.07 | 0.35 | -0.15 | 1,90,000 | -55,000 | 11,45,000 |
| 4 Sept | 168.30 | 0.5 | 0.05 | 1,55,000 | 10,000 | 11,95,000 |
| 3 Sept | 169.29 | 0.45 | 0.00 | 80,000 | 30,000 | 11,90,000 |
| 2 Sept | 170.38 | 0.45 | 0.05 | 2,90,000 | 20,000 | 11,55,000 |
| 30 Aug | 170.69 | 0.4 | -0.20 | 6,30,000 | 2,10,000 | 11,35,000 |
| 29 Aug | 168.15 | 0.6 | -0.15 | 4,70,000 | 1,75,000 | 9,25,000 |
| 28 Aug | 169.69 | 0.75 | 0.10 | 2,00,000 | 55,000 | 7,45,000 |
| 27 Aug | 170.01 | 0.65 | -0.20 | 2,10,000 | 40,000 | 6,90,000 |
| 26 Aug | 167.87 | 0.85 | -0.40 | 3,30,000 | 2,15,000 | 6,45,000 |
| 23 Aug | 166.20 | 1.25 | 0.30 | 3,20,000 | 1,00,000 | 3,90,000 |
| 22 Aug | 169.04 | 0.95 | 0.05 | 1,25,000 | 75,000 | 2,85,000 |
| 21 Aug | 169.83 | 0.9 | -0.40 | 85,000 | 35,000 | 2,05,000 |
| 20 Aug | 170.07 | 1.3 | -0.05 | 1,10,000 | 70,000 | 1,70,000 |
| 19 Aug | 165.99 | 1.35 | -0.30 | 45,000 | 0 | 90,000 |
| 16 Aug | 164.56 | 1.65 | -0.65 | 25,000 | 5,000 | 90,000 |
| 14 Aug | 160.88 | 2.3 | 0.20 | 5,000 | 0 | 80,000 |
| 13 Aug | 161.78 | 2.1 | -0.15 | 20,000 | 10,000 | 75,000 |
| 9 Aug | 163.28 | 2.25 | -1.25 | 15,000 | 10,000 | 60,000 |
| 5 Aug | 162.51 | 3.5 | 1.70 | 50,000 | 25,000 | 50,000 |
| 29 Jul | 169.22 | 1.8 | -2.45 | 10,000 | -5,000 | 25,000 |
| 26 Jul | 159.81 | 4.25 | -2.00 | 15,000 | 30,000 | 30,000 |
| 25 Jul | 159.06 | 6.25 | 0.00 | 0 | 25,000 | 0 |
| 23 Jul | 156.91 | 6.25 | 0.00 | 0 | 25,000 | 0 |
| 22 Jul | 157.77 | 6.25 | 0.00 | 0 | 25,000 | 0 |
| 19 Jul | 155.70 | 6.25 | 1.20 | 25,000 | 25,000 | 25,000 |
| 16 Jul | 159.57 | 5.05 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 162.46 | 5.05 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 162.38 | 5.05 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 164.92 | 5.05 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 165.65 | 5.05 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 164.57 | 5.05 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 169.99 | 5.05 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 172.79 | 5.05 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 170.07 | 5.05 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 166.71 | 5.05 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 166.07 | 5.05 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 150 expiring on 26SEP2024
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 6 Sept CUB was trading at 166.42. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 1150000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 1145000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 1195000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1190000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 0.45, 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 1155000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1135000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 925000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 745000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 690000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 645000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 390000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 285000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 205000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 170000
On 19 Aug CUB was trading at 165.99. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 16 Aug CUB was trading at 164.56. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 90000
On 14 Aug CUB was trading at 160.88. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80000
On 13 Aug CUB was trading at 161.78. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 75000
On 9 Aug CUB was trading at 163.28. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 60000
On 5 Aug CUB was trading at 162.51. The strike last trading price was 3.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 50000
On 29 Jul CUB was trading at 169.22. The strike last trading price was 1.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 25000
On 26 Jul CUB was trading at 159.81. The strike last trading price was 4.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 25 Jul CUB was trading at 159.06. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 23 Jul CUB was trading at 156.91. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 22 Jul CUB was trading at 157.77. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 19 Jul CUB was trading at 155.70. The strike last trading price was 6.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 16 Jul CUB was trading at 159.57. The strike last trading price was 5.05, 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 15 Jul CUB was trading at 162.46. The strike last trading price was 5.05, 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 11 Jul CUB was trading at 162.38. The strike last trading price was 5.05, 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 10 Jul CUB was trading at 164.92. The strike last trading price was 5.05, 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 Jul CUB was trading at 165.65. The strike last trading price was 5.05, 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 Jul CUB was trading at 164.57. The strike last trading price was 5.05, 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 Jul CUB was trading at 169.99. The strike last trading price was 5.05, 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 4 Jul CUB was trading at 172.79. The strike last trading price was 5.05, 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 3 Jul CUB was trading at 170.07. The strike last trading price was 5.05, 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 2 Jul CUB was trading at 166.71. The strike last trading price was 5.05, 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 1 Jul CUB was trading at 166.07. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0