CUB
City Union Bank Ltd
Historical option data for CUB
18 Oct 2024 02:23 PM IST
| CUB 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 154.87 | 0.75 | 0.20 | 3,80,000 | -1,80,000 | 5,65,000 | ||||
| 17 Oct | 153.32 | 0.55 | -0.10 | 90,000 | 15,000 | 7,45,000 | ||||
| 16 Oct | 155.41 | 0.65 | -0.05 | 1,00,000 | 10,000 | 7,20,000 | ||||
| 15 Oct | 155.20 | 0.7 | 0.05 | 1,25,000 | 40,000 | 7,10,000 | ||||
| 14 Oct | 153.94 | 0.65 | -0.15 | 2,95,000 | 90,000 | 6,55,000 | ||||
| 11 Oct | 153.90 | 0.8 | -0.20 | 95,000 | 10,000 | 5,65,000 | ||||
| 10 Oct | 153.99 | 1 | -0.10 | 3,95,000 | 65,000 | 5,50,000 | ||||
| 9 Oct | 154.25 | 1.1 | -0.45 | 3,40,000 | 1,10,000 | 4,80,000 | ||||
| 8 Oct | 157.36 | 1.55 | 0.25 | 1,50,000 | 30,000 | 3,70,000 | ||||
| 7 Oct | 153.44 | 1.3 | -0.85 | 3,65,000 | 45,000 | 3,40,000 | ||||
| 4 Oct | 158.39 | 2.15 | -0.90 | 1,70,000 | -5,000 | 3,05,000 | ||||
| 3 Oct | 161.10 | 3.05 | -1.15 | 3,75,000 | 0 | 3,15,000 | ||||
| 1 Oct | 163.90 | 4.2 | -0.35 | 4,25,000 | -35,000 | 3,25,000 | ||||
| 30 Sept | 163.93 | 4.55 | -0.15 | 8,50,000 | 1,95,000 | 3,80,000 | ||||
| 27 Sept | 163.85 | 4.7 | -1.85 | 4,10,000 | 95,000 | 1,75,000 | ||||
| 26 Sept | 165.78 | 6.55 | -0.20 | 1,30,000 | 60,000 | 85,000 | ||||
| 25 Sept | 167.05 | 6.75 | -0.50 | 75,000 | 10,000 | 25,000 | ||||
| 24 Sept | 167.17 | 7.25 | -1.30 | 25,000 | 5,000 | 10,000 | ||||
| 23 Sept | 170.02 | 8.55 | 1.85 | 5,000 | 0 | 5,000 | ||||
| 20 Sept | 167.76 | 6.7 | -0.30 | 10,000 | 5,000 | 10,000 | ||||
| 19 Sept | 167.61 | 7 | -5.15 | 35,000 | 15,000 | 15,000 | ||||
| 18 Sept | 168.13 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 170.48 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 169.28 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 171.12 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 165.66 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 164.01 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 168.16 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 167.52 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 166.42 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 171.07 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 169.29 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 170.38 | 12.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 170.69 | 12.15 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 167.5 expiring on 31OCT2024
Delta for 167.5 CE is -
Historical price for 167.5 CE is as follows
On 18 Oct CUB was trading at 154.87. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -180000 which decreased total open position to 565000
On 17 Oct CUB was trading at 153.32. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 745000
On 16 Oct CUB was trading at 155.41. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 720000
On 15 Oct CUB was trading at 155.20. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 710000
On 14 Oct CUB was trading at 153.94. The strike last trading price was 0.65, 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 655000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 565000
On 10 Oct CUB was trading at 153.99. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 550000
On 9 Oct CUB was trading at 154.25. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 480000
On 8 Oct CUB was trading at 157.36. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 370000
On 7 Oct CUB was trading at 153.44. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 340000
On 4 Oct CUB was trading at 158.39. The strike last trading price was 2.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 305000
On 3 Oct CUB was trading at 161.10. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 4.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 325000
On 30 Sept CUB was trading at 163.93. The strike last trading price was 4.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 380000
On 27 Sept CUB was trading at 163.85. The strike last trading price was 4.7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 175000
On 26 Sept CUB was trading at 165.78. The strike last trading price was 6.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 85000
On 25 Sept CUB was trading at 167.05. The strike last trading price was 6.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 25000
On 24 Sept CUB was trading at 167.17. The strike last trading price was 7.25, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 23 Sept CUB was trading at 170.02. The strike last trading price was 8.55, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 20 Sept CUB was trading at 167.76. The strike last trading price was 6.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 19 Sept CUB was trading at 167.61. The strike last trading price was 7, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 18 Sept CUB was trading at 168.13. The strike last trading price was 12.15, 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 12.15, 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 12.15, 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 12.15, 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 12.15, 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 12.15, 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 12.15, 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 12.15, 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 12.15, 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 Sept CUB was trading at 171.07. The strike last trading price was 12.15, 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 12.15, 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 12.15, 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 Aug CUB was trading at 170.69. The strike last trading price was 12.15, 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 167.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 154.87 | 12.75 | -1.45 | 35,000 | 15,000 | 2,15,000 |
| 17 Oct | 153.32 | 14.2 | 1.30 | 35,000 | 10,000 | 1,90,000 |
| 16 Oct | 155.41 | 12.9 | -0.35 | 20,000 | 0 | 1,85,000 |
| 15 Oct | 155.20 | 13.25 | -0.40 | 20,000 | 0 | 1,90,000 |
| 14 Oct | 153.94 | 13.65 | 0.20 | 20,000 | 5,000 | 1,85,000 |
| 11 Oct | 153.90 | 13.45 | 0.10 | 30,000 | -10,000 | 1,75,000 |
| 10 Oct | 153.99 | 13.35 | 0.45 | 15,000 | 0 | 1,85,000 |
| 9 Oct | 154.25 | 12.9 | 1.95 | 45,000 | 10,000 | 1,85,000 |
| 8 Oct | 157.36 | 10.95 | -3.80 | 15,000 | 5,000 | 1,70,000 |
| 7 Oct | 153.44 | 14.75 | 4.70 | 1,00,000 | 15,000 | 1,70,000 |
| 4 Oct | 158.39 | 10.05 | 1.70 | 80,000 | 0 | 1,60,000 |
| 3 Oct | 161.10 | 8.35 | 2.30 | 3,15,000 | -15,000 | 1,60,000 |
| 1 Oct | 163.90 | 6.05 | -0.80 | 1,05,000 | 0 | 1,75,000 |
| 30 Sept | 163.93 | 6.85 | 0.00 | 2,60,000 | 5,000 | 1,65,000 |
| 27 Sept | 163.85 | 6.85 | 0.45 | 1,30,000 | 60,000 | 1,50,000 |
| 26 Sept | 165.78 | 6.4 | 0.40 | 1,00,000 | 55,000 | 90,000 |
| 25 Sept | 167.05 | 6 | 0.00 | 40,000 | 10,000 | 30,000 |
| 24 Sept | 167.17 | 6 | -3.40 | 60,000 | 25,000 | 25,000 |
| 23 Sept | 170.02 | 9.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 167.76 | 9.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 167.61 | 9.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.13 | 9.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.48 | 9.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 169.28 | 9.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 171.12 | 9.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 165.66 | 9.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 164.01 | 9.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 168.16 | 9.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 167.52 | 9.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 166.42 | 9.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 171.07 | 9.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 169.29 | 9.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 170.38 | 9.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 170.69 | 9.4 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 167.5 expiring on 31OCT2024
Delta for 167.5 PE is -
Historical price for 167.5 PE is as follows
On 18 Oct CUB was trading at 154.87. The strike last trading price was 12.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 215000
On 17 Oct CUB was trading at 153.32. The strike last trading price was 14.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 190000
On 16 Oct CUB was trading at 155.41. The strike last trading price was 12.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185000
On 15 Oct CUB was trading at 155.20. The strike last trading price was 13.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190000
On 14 Oct CUB was trading at 153.94. The strike last trading price was 13.65, 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 185000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 13.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 175000
On 10 Oct CUB was trading at 153.99. The strike last trading price was 13.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185000
On 9 Oct CUB was trading at 154.25. The strike last trading price was 12.9, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 185000
On 8 Oct CUB was trading at 157.36. The strike last trading price was 10.95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 170000
On 7 Oct CUB was trading at 153.44. The strike last trading price was 14.75, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 170000
On 4 Oct CUB was trading at 158.39. The strike last trading price was 10.05, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160000
On 3 Oct CUB was trading at 161.10. The strike last trading price was 8.35, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 160000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 6.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175000
On 30 Sept CUB was trading at 163.93. The strike last trading price was 6.85, 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 165000
On 27 Sept CUB was trading at 163.85. The strike last trading price was 6.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 150000
On 26 Sept CUB was trading at 165.78. The strike last trading price was 6.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 90000
On 25 Sept CUB was trading at 167.05. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 30000
On 24 Sept CUB was trading at 167.17. The strike last trading price was 6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 23 Sept CUB was trading at 170.02. The strike last trading price was 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 9.4, 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 Sept CUB was trading at 171.07. The strike last trading price was 9.4, 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 9.4, 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 9.4, 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 Aug CUB was trading at 170.69. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
