CUB
City Union Bank Ltd
Historical option data for CUB
21 Nov 2024 04:02 PM IST
| CUB 28NOV2024 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 170.09 | 7.95 | -2.15 | - | 6 | 2 | 20 | |||
| 20 Nov | 170.57 | 10.1 | 0.00 | 46.26 | 8 | -2 | 21 | |||
| 19 Nov | 170.57 | 10.1 | 0.85 | 46.26 | 8 | 1 | 21 | |||
| 18 Nov | 171.24 | 9.25 | -1.35 | - | 16 | -3 | 19 | |||
| 14 Nov | 172.27 | 10.6 | 0.40 | - | 4 | 0 | 20 | |||
| 13 Nov | 170.67 | 10.2 | -1.95 | 38.12 | 7 | 1 | 20 | |||
| 12 Nov | 174.14 | 12.15 | -0.95 | 9.38 | 8 | 5 | 20 | |||
| 11 Nov | 174.30 | 13.1 | -3.85 | 31.77 | 13 | 2 | 13 | |||
|
|
||||||||||
| 8 Nov | 178.82 | 16.95 | -1.30 | 26.27 | 6 | 2 | 10 | |||
| 7 Nov | 180.92 | 18.25 | -1.25 | - | 2 | 0 | 7 | |||
| 6 Nov | 179.38 | 19.5 | 1.15 | 43.26 | 8 | 4 | 6 | |||
| 5 Nov | 178.92 | 18.35 | 1.00 | 39.99 | 3 | 1 | 3 | |||
| 4 Nov | 178.45 | 17.35 | 3.60 | 21.92 | 3 | 2 | 2 | |||
| 1 Nov | 177.82 | 13.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 175.74 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 174.43 | 13.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 176.92 | 13.75 | 0.00 | - | 0 | -1 | 0 | |||
| 28 Oct | 171.86 | 13.75 | 2.90 | - | 1 | 1 | 1 | |||
| 25 Oct | 171.00 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 169.71 | 10.85 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 167.15 | 10.85 | -2.25 | - | 1 | 0 | 0 | |||
| 22 Oct | 168.51 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 150.63 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 154.45 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 153.32 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 155.41 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 155.20 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 153.94 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 153.90 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 153.99 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 154.25 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 157.36 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 153.44 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 158.39 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 161.10 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 163.90 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 163.93 | 13.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 163.85 | 13.1 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 162.5 expiring on 28NOV2024
Delta for 162.5 CE is -
Historical price for 162.5 CE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 7.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20
On 20 Nov CUB was trading at 170.57. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was 46.26, the open interest changed by -2 which decreased total open position to 21
On 19 Nov CUB was trading at 170.57. The strike last trading price was 10.1, which was 0.85 higher than the previous day. The implied volatity was 46.26, the open interest changed by 1 which increased total open position to 21
On 18 Nov CUB was trading at 171.24. The strike last trading price was 9.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 19
On 14 Nov CUB was trading at 172.27. The strike last trading price was 10.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Nov CUB was trading at 170.67. The strike last trading price was 10.2, which was -1.95 lower than the previous day. The implied volatity was 38.12, the open interest changed by 1 which increased total open position to 20
On 12 Nov CUB was trading at 174.14. The strike last trading price was 12.15, which was -0.95 lower than the previous day. The implied volatity was 9.38, the open interest changed by 5 which increased total open position to 20
On 11 Nov CUB was trading at 174.30. The strike last trading price was 13.1, which was -3.85 lower than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 13
On 8 Nov CUB was trading at 178.82. The strike last trading price was 16.95, which was -1.30 lower than the previous day. The implied volatity was 26.27, the open interest changed by 2 which increased total open position to 10
On 7 Nov CUB was trading at 180.92. The strike last trading price was 18.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Nov CUB was trading at 179.38. The strike last trading price was 19.5, which was 1.15 higher than the previous day. The implied volatity was 43.26, the open interest changed by 4 which increased total open position to 6
On 5 Nov CUB was trading at 178.92. The strike last trading price was 18.35, which was 1.00 higher than the previous day. The implied volatity was 39.99, the open interest changed by 1 which increased total open position to 3
On 4 Nov CUB was trading at 178.45. The strike last trading price was 17.35, which was 3.60 higher than the previous day. The implied volatity was 21.92, the open interest changed by 2 which increased total open position to 2
On 1 Nov CUB was trading at 177.82. The strike last trading price was 13.75, 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 31 Oct CUB was trading at 175.74. The strike last trading price was 13.75, 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 Oct CUB was trading at 174.43. The strike last trading price was 13.75, 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 13.75, 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 13.75, which was 2.90 higher 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 10.85, 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 10.85, 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 10.85, which was -2.25 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 27 Sept CUB was trading at 163.85. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CUB 28NOV2024 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.05
Theta: -0.13
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 170.09 | 0.65 | -0.05 | 35.22 | 96 | -12 | 114 |
| 20 Nov | 170.57 | 0.7 | 0.00 | 32.06 | 29 | -10 | 129 |
| 19 Nov | 170.57 | 0.7 | -0.15 | 32.06 | 29 | -7 | 129 |
| 18 Nov | 171.24 | 0.85 | 0.00 | 36.06 | 36 | -4 | 138 |
| 14 Nov | 172.27 | 0.85 | -0.30 | 33.05 | 154 | 19 | 128 |
| 13 Nov | 170.67 | 1.15 | 0.50 | 29.56 | 99 | 75 | 108 |
| 12 Nov | 174.14 | 0.65 | -0.10 | 30.59 | 13 | 0 | 33 |
| 11 Nov | 174.30 | 0.75 | 0.15 | 30.59 | 16 | -2 | 33 |
| 8 Nov | 178.82 | 0.6 | 0.00 | 32.56 | 18 | -2 | 35 |
| 7 Nov | 180.92 | 0.6 | -0.10 | 35.14 | 37 | 13 | 39 |
| 6 Nov | 179.38 | 0.7 | -0.35 | 34.04 | 9 | 0 | 28 |
| 5 Nov | 178.92 | 1.05 | -0.45 | 36.31 | 30 | -8 | 28 |
| 4 Nov | 178.45 | 1.5 | -0.95 | 40.15 | 42 | 14 | 34 |
| 1 Nov | 177.82 | 2.45 | 0.00 | 0.00 | 0 | -6 | 0 |
| 31 Oct | 175.74 | 2.45 | 0.30 | - | 42 | -5 | 21 |
| 30 Oct | 174.43 | 2.15 | 0.00 | - | 1 | 0 | 26 |
| 29 Oct | 176.92 | 2.15 | -1.15 | - | 7 | 3 | 26 |
| 28 Oct | 171.86 | 3.3 | -1.55 | - | 1 | 23 | 23 |
| 25 Oct | 171.00 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 169.71 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 167.15 | 4.85 | 0.30 | - | 8 | -1 | 22 |
| 22 Oct | 168.51 | 4.55 | -6.45 | - | 20 | -4 | 24 |
| 21 Oct | 150.63 | 11 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 154.45 | 11 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 153.32 | 11 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 155.41 | 11 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 155.20 | 11 | 0.00 | - | 0 | 10 | 0 |
| 14 Oct | 153.94 | 11 | 1.00 | - | 21 | 10 | 28 |
| 11 Oct | 153.90 | 10 | 0.30 | - | 16 | 0 | 10 |
| 10 Oct | 153.99 | 9.7 | 0.30 | - | 42 | 11 | 11 |
| 9 Oct | 154.25 | 9.4 | 1.60 | - | 6 | 0 | 0 |
| 8 Oct | 157.36 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 153.44 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 158.39 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 161.10 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 163.90 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 163.93 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 163.85 | 7.8 | - | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 162.5 expiring on 28NOV2024
Delta for 162.5 PE is -0.15
Historical price for 162.5 PE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 35.22, the open interest changed by -12 which decreased total open position to 114
On 20 Nov CUB was trading at 170.57. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 32.06, the open interest changed by -10 which decreased total open position to 129
On 19 Nov CUB was trading at 170.57. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 32.06, the open interest changed by -7 which decreased total open position to 129
On 18 Nov CUB was trading at 171.24. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 36.06, the open interest changed by -4 which decreased total open position to 138
On 14 Nov CUB was trading at 172.27. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 33.05, the open interest changed by 19 which increased total open position to 128
On 13 Nov CUB was trading at 170.67. The strike last trading price was 1.15, which was 0.50 higher than the previous day. The implied volatity was 29.56, the open interest changed by 75 which increased total open position to 108
On 12 Nov CUB was trading at 174.14. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 33
On 11 Nov CUB was trading at 174.30. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 30.59, the open interest changed by -2 which decreased total open position to 33
On 8 Nov CUB was trading at 178.82. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 32.56, the open interest changed by -2 which decreased total open position to 35
On 7 Nov CUB was trading at 180.92. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 35.14, the open interest changed by 13 which increased total open position to 39
On 6 Nov CUB was trading at 179.38. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 28
On 5 Nov CUB was trading at 178.92. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 36.31, the open interest changed by -8 which decreased total open position to 28
On 4 Nov CUB was trading at 178.45. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 40.15, the open interest changed by 14 which increased total open position to 34
On 1 Nov CUB was trading at 177.82. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 31 Oct CUB was trading at 175.74. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CUB was trading at 174.43. The strike last trading price was 2.15, 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 2.15, which was -1.15 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 3.3, which was -1.55 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 4.85, 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 4.85, 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 4.85, which was 0.30 higher 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 4.55, which was -6.45 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, which was 1.00 higher 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 10, which was 0.30 higher 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 9.7, which was 0.30 higher 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 9.4, which was 1.60 higher 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 7.8, 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 7.8, 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 7.8, 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 7.8, 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 7.8, 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 7.8, 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 27 Sept CUB was trading at 163.85. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
