CUB
City Union Bank Ltd
Historical option data for CUB
18 Oct 2024 02:03 PM IST
| CUB 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 154.71 | 2.9 | 0.85 | 3,85,000 | -25,000 | 5,10,000 | ||||
| 17 Oct | 153.32 | 2.05 | -0.90 | 2,70,000 | 50,000 | 5,30,000 | ||||
| 16 Oct | 155.41 | 2.95 | -0.05 | 2,65,000 | -30,000 | 4,85,000 | ||||
| 15 Oct | 155.20 | 3 | 0.40 | 4,30,000 | 30,000 | 5,10,000 | ||||
| 14 Oct | 153.94 | 2.6 | -0.15 | 5,05,000 | 90,000 | 4,80,000 | ||||
| 11 Oct | 153.90 | 2.75 | -0.60 | 2,00,000 | 45,000 | 3,95,000 | ||||
| 10 Oct | 153.99 | 3.35 | -0.25 | 7,80,000 | 70,000 | 3,45,000 | ||||
|
|
||||||||||
| 9 Oct | 154.25 | 3.6 | -1.50 | 3,95,000 | 1,25,000 | 2,80,000 | ||||
| 8 Oct | 157.36 | 5.1 | 1.45 | 3,00,000 | 5,000 | 1,60,000 | ||||
| 7 Oct | 153.44 | 3.65 | -2.55 | 3,35,000 | 60,000 | 1,55,000 | ||||
| 4 Oct | 158.39 | 6.2 | -1.65 | 1,40,000 | 45,000 | 85,000 | ||||
| 3 Oct | 161.10 | 7.85 | -2.25 | 2,70,000 | 10,000 | 35,000 | ||||
| 1 Oct | 163.90 | 10.1 | 0.10 | 30,000 | -5,000 | 25,000 | ||||
| 30 Sept | 163.93 | 10 | -2.00 | 25,000 | 0 | 35,000 | ||||
| 27 Sept | 163.85 | 12 | -5.90 | 45,000 | 30,000 | 30,000 | ||||
| 26 Sept | 165.78 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 167.05 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 167.17 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 170.02 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 167.76 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 167.61 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 168.13 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.48 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 169.28 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 171.12 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 165.66 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 164.01 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 168.16 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 167.52 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 166.42 | 17.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 170.38 | 17.9 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 157.5 expiring on 31OCT2024
Delta for 157.5 CE is -
Historical price for 157.5 CE is as follows
On 18 Oct CUB was trading at 154.71. The strike last trading price was 2.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 510000
On 17 Oct CUB was trading at 153.32. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 530000
On 16 Oct CUB was trading at 155.41. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 485000
On 15 Oct CUB was trading at 155.20. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 510000
On 14 Oct CUB was trading at 153.94. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 480000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 2.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 395000
On 10 Oct CUB was trading at 153.99. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 345000
On 9 Oct CUB was trading at 154.25. The strike last trading price was 3.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 280000
On 8 Oct CUB was trading at 157.36. The strike last trading price was 5.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 160000
On 7 Oct CUB was trading at 153.44. The strike last trading price was 3.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 155000
On 4 Oct CUB was trading at 158.39. The strike last trading price was 6.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 85000
On 3 Oct CUB was trading at 161.10. The strike last trading price was 7.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 25000
On 30 Sept CUB was trading at 163.93. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 27 Sept CUB was trading at 163.85. The strike last trading price was 12, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 30000
On 26 Sept CUB was trading at 165.78. The strike last trading price was 17.9, 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 17.9, 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 17.9, 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 Sept CUB was trading at 170.02. The strike last trading price was 17.9, 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 17.9, 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 17.9, 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 Sept CUB was trading at 168.13. The strike last trading price was 17.9, 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 17 Sept CUB was trading at 170.48. The strike last trading price was 17.9, 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 Sept CUB was trading at 169.28. The strike last trading price was 17.9, 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 Sept CUB was trading at 171.12. The strike last trading price was 17.9, 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 Sept CUB was trading at 165.66. The strike last trading price was 17.9, 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 Sept CUB was trading at 164.01. The strike last trading price was 17.9, 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 Sept CUB was trading at 168.16. The strike last trading price was 17.9, 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 Sept CUB was trading at 167.52. The strike last trading price was 17.9, 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 Sept CUB was trading at 166.42. The strike last trading price was 17.9, 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 Sept CUB was trading at 170.38. The strike last trading price was 17.9, 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 157.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 154.71 | 5.65 | -0.30 | 1,00,000 | 10,000 | 3,75,000 |
| 17 Oct | 153.32 | 5.95 | 1.00 | 3,25,000 | 50,000 | 3,75,000 |
| 16 Oct | 155.41 | 4.95 | 0.65 | 75,000 | 0 | 3,30,000 |
| 15 Oct | 155.20 | 4.3 | -0.55 | 1,75,000 | 25,000 | 3,40,000 |
| 14 Oct | 153.94 | 4.85 | -0.70 | 1,40,000 | -20,000 | 3,15,000 |
| 11 Oct | 153.90 | 5.55 | -0.30 | 60,000 | 0 | 3,25,000 |
| 10 Oct | 153.99 | 5.85 | 0.25 | 2,65,000 | -50,000 | 3,20,000 |
| 9 Oct | 154.25 | 5.6 | 1.35 | 4,30,000 | 55,000 | 3,65,000 |
| 8 Oct | 157.36 | 4.25 | -2.35 | 3,15,000 | -10,000 | 3,20,000 |
| 7 Oct | 153.44 | 6.6 | 2.75 | 3,40,000 | 40,000 | 3,30,000 |
| 4 Oct | 158.39 | 3.85 | 0.85 | 8,40,000 | -3,75,000 | 2,90,000 |
| 3 Oct | 161.10 | 3 | 1.10 | 13,50,000 | -4,40,000 | 6,70,000 |
| 1 Oct | 163.90 | 1.9 | -0.65 | 3,20,000 | 20,000 | 11,05,000 |
| 30 Sept | 163.93 | 2.55 | 0.30 | 3,55,000 | -30,000 | 10,85,000 |
| 27 Sept | 163.85 | 2.25 | -0.45 | 14,75,000 | 10,35,000 | 10,75,000 |
| 26 Sept | 165.78 | 2.7 | 0.55 | 10,000 | 0 | 35,000 |
| 25 Sept | 167.05 | 2.15 | 0.05 | 30,000 | 20,000 | 40,000 |
| 24 Sept | 167.17 | 2.1 | -0.20 | 10,000 | 5,000 | 15,000 |
| 23 Sept | 170.02 | 2.3 | 0.00 | 0 | 5,000 | 0 |
| 20 Sept | 167.76 | 2.3 | -0.70 | 5,000 | 0 | 5,000 |
| 19 Sept | 167.61 | 3 | -2.30 | 5,000 | 0 | 0 |
| 18 Sept | 168.13 | 5.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.48 | 5.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 169.28 | 5.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 171.12 | 5.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 165.66 | 5.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 164.01 | 5.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 168.16 | 5.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 167.52 | 5.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 166.42 | 5.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 170.38 | 5.3 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 157.5 expiring on 31OCT2024
Delta for 157.5 PE is -
Historical price for 157.5 PE is as follows
On 18 Oct CUB was trading at 154.71. The strike last trading price was 5.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 375000
On 17 Oct CUB was trading at 153.32. The strike last trading price was 5.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 375000
On 16 Oct CUB was trading at 155.41. The strike last trading price was 4.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330000
On 15 Oct CUB was trading at 155.20. The strike last trading price was 4.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 340000
On 14 Oct CUB was trading at 153.94. The strike last trading price was 4.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 315000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 5.55, 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 325000
On 10 Oct CUB was trading at 153.99. The strike last trading price was 5.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 320000
On 9 Oct CUB was trading at 154.25. The strike last trading price was 5.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 365000
On 8 Oct CUB was trading at 157.36. The strike last trading price was 4.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 320000
On 7 Oct CUB was trading at 153.44. The strike last trading price was 6.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 330000
On 4 Oct CUB was trading at 158.39. The strike last trading price was 3.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -375000 which decreased total open position to 290000
On 3 Oct CUB was trading at 161.10. The strike last trading price was 3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -440000 which decreased total open position to 670000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 1105000
On 30 Sept CUB was trading at 163.93. The strike last trading price was 2.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1085000
On 27 Sept CUB was trading at 163.85. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1035000 which increased total open position to 1075000
On 26 Sept CUB was trading at 165.78. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 25 Sept CUB was trading at 167.05. The strike last trading price was 2.15, 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 40000
On 24 Sept CUB was trading at 167.17. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 23 Sept CUB was trading at 170.02. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 20 Sept CUB was trading at 167.76. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 19 Sept CUB was trading at 167.61. The strike last trading price was 3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept CUB was trading at 168.13. The strike last trading price was 5.3, 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 17 Sept CUB was trading at 170.48. The strike last trading price was 5.3, 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 Sept CUB was trading at 169.28. The strike last trading price was 5.3, 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 Sept CUB was trading at 171.12. The strike last trading price was 5.3, 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 Sept CUB was trading at 165.66. The strike last trading price was 5.3, 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 Sept CUB was trading at 164.01. The strike last trading price was 5.3, 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 Sept CUB was trading at 168.16. The strike last trading price was 5.3, 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 Sept CUB was trading at 167.52. The strike last trading price was 5.3, 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 Sept CUB was trading at 166.42. The strike last trading price was 5.3, 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 Sept CUB was trading at 170.38. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
