CUB
City Union Bank Ltd
Historical option data for CUB
16 Sep 2024 04:12 PM IST
| CUB 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 169.28 | 14.9 | -2.00 | 15,000 | -5,000 | 1,80,000 | ||||
| 13 Sept | 171.12 | 16.9 | 4.95 | 35,000 | -10,000 | 1,80,000 | ||||
| 12 Sept | 165.66 | 11.95 | -1.85 | 9,60,000 | 90,000 | 2,00,000 | ||||
| 11 Sept | 164.01 | 13.8 | 0.00 | 10,000 | -5,000 | 1,10,000 | ||||
| 10 Sept | 168.16 | 13.8 | 1.10 | 5,000 | 0 | 1,15,000 | ||||
| 9 Sept | 167.52 | 12.7 | 0.30 | 35,000 | -5,000 | 1,05,000 | ||||
|
|
||||||||||
| 6 Sept | 166.42 | 12.4 | -5.55 | 40,000 | 15,000 | 1,10,000 | ||||
| 5 Sept | 171.07 | 17.95 | 1.50 | 30,000 | 0 | 95,000 | ||||
| 4 Sept | 168.30 | 16.45 | -0.75 | 45,000 | 0 | 90,000 | ||||
| 3 Sept | 169.29 | 17.2 | 1.75 | 10,000 | 0 | 85,000 | ||||
| 2 Sept | 170.38 | 15.45 | -2.95 | 1,40,000 | -20,000 | 85,000 | ||||
| 30 Aug | 170.69 | 18.4 | 1.40 | 1,75,000 | -1,50,000 | 1,00,000 | ||||
| 29 Aug | 168.15 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 169.69 | 17 | 0.00 | 0 | 2,45,000 | 0 | ||||
| 27 Aug | 170.01 | 17 | 0.85 | 2,60,000 | 1,75,000 | 1,80,000 | ||||
| 26 Aug | 167.87 | 16.15 | -5.55 | 5,000 | 0 | 0 | ||||
| 23 Aug | 166.20 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 169.04 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 169.83 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 170.07 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 165.99 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 164.56 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 160.88 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 161.78 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 163.28 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 162.51 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 169.22 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 159.81 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 159.06 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 156.91 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 157.77 | 21.7 | 21.70 | 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 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 155 expiring on 26SEP2024
Delta for 155 CE is -
Historical price for 155 CE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 14.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 180000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 16.9, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 180000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 11.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 200000
On 11 Sept CUB was trading at 164.01. The strike last trading price was 13.8, 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 110000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 13.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 12.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 105000
On 6 Sept CUB was trading at 166.42. The strike last trading price was 12.4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 110000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 17.95, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 16.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 17.2, 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 85000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 15.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 85000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 18.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 100000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 17, 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 28 Aug CUB was trading at 169.69. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 245000 which increased total open position to 0
On 27 Aug CUB was trading at 170.01. The strike last trading price was 17, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 180000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 16.15, which was -5.55 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 21.7, 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 21.7, 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 21.7, 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 Aug CUB was trading at 170.07. The strike last trading price was 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 Jul CUB was trading at 159.06. The strike last trading price was 21.7, 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 Jul CUB was trading at 156.91. The strike last trading price was 21.7, 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 21.7, which was 21.70 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CUB 155 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 169.28 | 0.3 | 0.05 | 1,70,000 | 10,000 | 6,85,000 |
| 13 Sept | 171.12 | 0.25 | -0.40 | 10,35,000 | -1,10,000 | 6,70,000 |
| 12 Sept | 165.66 | 0.65 | -0.45 | 7,35,000 | -25,000 | 7,65,000 |
| 11 Sept | 164.01 | 1.1 | 0.40 | 5,20,000 | 1,55,000 | 7,85,000 |
| 10 Sept | 168.16 | 0.7 | -0.10 | 1,25,000 | 25,000 | 6,30,000 |
| 9 Sept | 167.52 | 0.8 | -0.35 | 3,85,000 | -65,000 | 6,05,000 |
| 6 Sept | 166.42 | 1.15 | 0.60 | 5,45,000 | 1,65,000 | 6,70,000 |
| 5 Sept | 171.07 | 0.55 | -0.45 | 4,75,000 | -1,75,000 | 5,10,000 |
| 4 Sept | 168.30 | 1 | 0.15 | 4,95,000 | 2,10,000 | 6,80,000 |
| 3 Sept | 169.29 | 0.85 | 0.00 | 1,60,000 | 65,000 | 4,65,000 |
| 2 Sept | 170.38 | 0.85 | 0.00 | 2,70,000 | 65,000 | 3,90,000 |
| 30 Aug | 170.69 | 0.85 | -0.35 | 7,55,000 | -2,40,000 | 3,15,000 |
| 29 Aug | 168.15 | 1.2 | -0.05 | 2,25,000 | 5,000 | 5,55,000 |
| 28 Aug | 169.69 | 1.25 | 0.10 | 4,25,000 | 0 | 5,45,000 |
| 27 Aug | 170.01 | 1.15 | -0.30 | 4,70,000 | 45,000 | 5,45,000 |
| 26 Aug | 167.87 | 1.45 | -0.55 | 2,95,000 | 75,000 | 5,20,000 |
| 23 Aug | 166.20 | 2 | 0.30 | 1,35,000 | 55,000 | 4,40,000 |
| 22 Aug | 169.04 | 1.7 | 0.20 | 1,85,000 | 55,000 | 3,65,000 |
| 21 Aug | 169.83 | 1.5 | -5.15 | 3,45,000 | 3,10,000 | 3,10,000 |
| 20 Aug | 170.07 | 6.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 165.99 | 6.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 164.56 | 6.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 160.88 | 6.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 161.78 | 6.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 163.28 | 6.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 162.51 | 6.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 169.22 | 6.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 159.81 | 6.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 159.06 | 6.65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 156.91 | 6.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 157.77 | 6.65 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 159.57 | 6.65 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 162.46 | 6.65 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 162.38 | 6.65 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 164.92 | 6.65 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 165.65 | 6.65 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 164.57 | 6.65 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 169.99 | 6.65 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 172.79 | 6.65 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 170.07 | 6.65 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 166.71 | 6.65 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 155 expiring on 26SEP2024
Delta for 155 PE is -
Historical price for 155 PE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 0.3, 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 685000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -110000 which decreased total open position to 670000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 765000
On 11 Sept CUB was trading at 164.01. The strike last trading price was 1.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 785000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 630000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 605000
On 6 Sept CUB was trading at 166.42. The strike last trading price was 1.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 670000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -175000 which decreased total open position to 510000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 680000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 465000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 390000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -240000 which decreased total open position to 315000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 555000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 545000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 545000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 520000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 440000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 365000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 1.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 310000 which increased total open position to 310000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 Jul CUB was trading at 159.06. The strike last trading price was 6.65, 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 Jul CUB was trading at 156.91. The strike last trading price was 6.65, 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 6.65, 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 Jul CUB was trading at 159.57. The strike last trading price was 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, 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 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0