CUB
City Union Bank Ltd
Historical option data for CUB
03 Dec 2024 04:12 PM IST
| CUB 26DEC2024 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 182.90 | 19.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 181.08 | 19.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 179.53 | 19.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 179.68 | 19.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 178.29 | 19.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 179.19 | 19.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 25 Nov | 173.80 | 19.8 | -0.15 | - | 2 | 0 | 0 | |||
| 22 Nov | 171.80 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 170.09 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 170.57 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 170.57 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 171.24 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 172.27 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 170.67 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 174.14 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 174.30 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 178.82 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 180.92 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 174.43 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 176.92 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 171.86 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 171.00 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 169.71 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 167.15 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 168.51 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 150.63 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 154.45 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 153.32 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 155.41 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 155.20 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 153.94 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 153.90 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 153.99 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 154.25 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 157.36 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 153.44 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 158.39 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 161.10 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 163.90 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 163.93 | 19.95 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 155 expiring on 26DEC2024
Delta for 155 CE is 0.00
Historical price for 155 CE is as follows
On 3 Dec CUB was trading at 182.90. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec CUB was trading at 181.08. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov CUB was trading at 179.53. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CUB was trading at 179.68. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CUB was trading at 178.29. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CUB was trading at 179.19. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Nov CUB was trading at 173.80. The strike last trading price was 19.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CUB was trading at 171.80. The strike last trading price was 19.95, 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 Nov CUB was trading at 170.09. The strike last trading price was 19.95, 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 Nov CUB was trading at 170.57. The strike last trading price was 19.95, 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 Nov CUB was trading at 170.57. The strike last trading price was 19.95, 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 18 Nov CUB was trading at 171.24. The strike last trading price was 19.95, 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 Nov CUB was trading at 172.27. The strike last trading price was 19.95, 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 Nov CUB was trading at 170.67. The strike last trading price was 19.95, 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 Nov CUB was trading at 174.14. The strike last trading price was 19.95, 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 Nov CUB was trading at 174.30. The strike last trading price was 19.95, 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 Nov CUB was trading at 178.82. The strike last trading price was 19.95, 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 Nov CUB was trading at 180.92. The strike last trading price was 19.95, 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 Oct CUB was trading at 174.43. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CUB was trading at 176.92. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CUB was trading at 171.86. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CUB was trading at 171.00. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CUB was trading at 169.71. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CUB was trading at 167.15. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CUB was trading at 168.51. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CUB was trading at 150.63. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CUB was trading at 154.45. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CUB was trading at 153.32. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CUB was trading at 155.41. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CUB was trading at 155.20. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CUB was trading at 153.94. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CUB was trading at 153.90. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CUB was trading at 153.99. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CUB was trading at 154.25. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CUB was trading at 157.36. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CUB was trading at 153.44. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CUB was trading at 158.39. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CUB was trading at 161.10. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CUB was trading at 163.90. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CUB was trading at 163.93. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CUB 26DEC2024 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.03
Theta: -0.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 182.90 | 0.15 | -0.10 | 35.52 | 32 | -10 | 57 |
| 2 Dec | 181.08 | 0.25 | -0.05 | 36.29 | 23 | 10 | 64 |
| 29 Nov | 179.53 | 0.3 | -0.15 | 33.71 | 25 | 10 | 53 |
| 28 Nov | 179.68 | 0.45 | -0.05 | 36.79 | 3 | 0 | 43 |
| 27 Nov | 178.29 | 0.5 | 0.00 | 35.05 | 25 | 4 | 43 |
| 26 Nov | 179.19 | 0.5 | -0.45 | 35.75 | 38 | 31 | 38 |
| 25 Nov | 173.80 | 0.95 | -0.15 | 34.50 | 10 | 6 | 8 |
| 22 Nov | 171.80 | 1.1 | -0.15 | 32.96 | 2 | 1 | 3 |
| 21 Nov | 170.09 | 1.25 | -0.25 | 32.46 | 2 | 0 | 2 |
| 20 Nov | 170.57 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 170.57 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 171.24 | 1.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 172.27 | 1.5 | 0.80 | 34.74 | 1 | 0 | 1 |
| 13 Nov | 170.67 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 174.14 | 0.7 | -0.50 | 27.72 | 1 | 0 | 1 |
| 11 Nov | 174.30 | 1.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 178.82 | 1.2 | -5.20 | 35.98 | 2 | 1 | 1 |
| 7 Nov | 180.92 | 6.4 | 0.00 | 12.97 | 0 | 0 | 0 |
| 30 Oct | 174.43 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 176.92 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 171.86 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 171.00 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 169.71 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 167.15 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 168.51 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 150.63 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 154.45 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 153.32 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 155.41 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 155.20 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 153.94 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 153.90 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 153.99 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 154.25 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 157.36 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 153.44 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 158.39 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 161.10 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 163.90 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 163.93 | 6.4 | - | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 155 expiring on 26DEC2024
Delta for 155 PE is -0.02
Historical price for 155 PE is as follows
On 3 Dec CUB was trading at 182.90. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 35.52, the open interest changed by -10 which decreased total open position to 57
On 2 Dec CUB was trading at 181.08. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.29, the open interest changed by 10 which increased total open position to 64
On 29 Nov CUB was trading at 179.53. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 33.71, the open interest changed by 10 which increased total open position to 53
On 28 Nov CUB was trading at 179.68. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 43
On 27 Nov CUB was trading at 178.29. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 35.05, the open interest changed by 4 which increased total open position to 43
On 26 Nov CUB was trading at 179.19. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 35.75, the open interest changed by 31 which increased total open position to 38
On 25 Nov CUB was trading at 173.80. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 34.50, the open interest changed by 6 which increased total open position to 8
On 22 Nov CUB was trading at 171.80. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 32.96, the open interest changed by 1 which increased total open position to 3
On 21 Nov CUB was trading at 170.09. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 2
On 20 Nov CUB was trading at 170.57. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CUB was trading at 170.57. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CUB was trading at 171.24. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Nov CUB was trading at 172.27. The strike last trading price was 1.5, which was 0.80 higher than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 1
On 13 Nov CUB was trading at 170.67. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CUB was trading at 174.14. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 1
On 11 Nov CUB was trading at 174.30. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov CUB was trading at 178.82. The strike last trading price was 1.2, which was -5.20 lower than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 1
On 7 Nov CUB was trading at 180.92. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 12.97, the open interest changed by 0 which decreased total open position to 0
On 30 Oct CUB was trading at 174.43. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CUB was trading at 176.92. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CUB was trading at 171.86. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CUB was trading at 171.00. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CUB was trading at 169.71. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CUB was trading at 167.15. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CUB was trading at 168.51. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CUB was trading at 150.63. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CUB was trading at 154.45. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CUB was trading at 153.32. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CUB was trading at 155.41. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CUB was trading at 155.20. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CUB was trading at 153.94. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CUB was trading at 153.90. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CUB was trading at 153.99. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CUB was trading at 154.25. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CUB was trading at 157.36. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CUB was trading at 153.44. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CUB was trading at 158.39. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CUB was trading at 161.10. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CUB was trading at 163.90. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CUB was trading at 163.93. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
