CUB
City Union Bank Ltd
Historical option data for CUB
21 Nov 2024 04:12 PM IST
| CUB 28NOV2024 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 0.08
Theta: -0.20
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 170.09 | 4.6 | -0.20 | 28.34 | 307 | 30 | 56 | |||
| 20 Nov | 170.57 | 4.8 | 0.00 | 26.52 | 55 | 12 | 26 | |||
| 19 Nov | 170.57 | 4.8 | -0.45 | 26.52 | 55 | 12 | 26 | |||
| 18 Nov | 171.24 | 5.25 | -1.10 | 17.25 | 33 | -7 | 15 | |||
| 14 Nov | 172.27 | 6.35 | 1.35 | 13.24 | 21 | 1 | 21 | |||
| 13 Nov | 170.67 | 5 | -2.80 | 23.16 | 1 | 0 | 20 | |||
|
|
||||||||||
| 12 Nov | 174.14 | 7.8 | -0.45 | 16.29 | 11 | -2 | 18 | |||
| 11 Nov | 174.30 | 8.25 | -3.95 | 23.59 | 25 | 3 | 19 | |||
| 8 Nov | 178.82 | 12.2 | -2.85 | 23.13 | 13 | 3 | 15 | |||
| 7 Nov | 180.92 | 15.05 | 1.40 | 28.85 | 5 | 3 | 13 | |||
| 6 Nov | 179.38 | 13.65 | -0.05 | 25.96 | 3 | -1 | 11 | |||
| 5 Nov | 178.92 | 13.7 | -0.15 | 34.22 | 1 | 0 | 11 | |||
| 4 Nov | 178.45 | 13.85 | 2.00 | 32.74 | 19 | 6 | 11 | |||
| 1 Nov | 177.82 | 11.85 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 31 Oct | 175.74 | 11.85 | -0.50 | - | 1 | 0 | 6 | |||
| 30 Oct | 174.43 | 12.35 | 0.00 | - | 0 | -1 | 0 | |||
| 29 Oct | 176.92 | 12.35 | 0.65 | - | 4 | -1 | 6 | |||
| 28 Oct | 171.86 | 11.7 | 3.00 | - | 8 | -1 | 7 | |||
| 25 Oct | 171.00 | 8.7 | -0.70 | - | 8 | -1 | 8 | |||
| 24 Oct | 169.71 | 9.4 | 1.40 | - | 9 | 0 | 9 | |||
| 23 Oct | 167.15 | 8 | -1.30 | - | 22 | -5 | 7 | |||
| 22 Oct | 168.51 | 9.3 | 6.95 | - | 18 | 7 | 13 | |||
| 21 Oct | 150.63 | 2.35 | 0.00 | - | 0 | -1 | 0 | |||
| 18 Oct | 154.45 | 2.35 | -0.65 | - | 9 | 1 | 8 | |||
| 17 Oct | 153.32 | 3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 155.41 | 3 | 0.00 | - | 0 | 2 | 0 | |||
| 15 Oct | 155.20 | 3 | 0.30 | - | 2 | 0 | 5 | |||
| 14 Oct | 153.94 | 2.7 | 2.45 | - | 7 | 2 | 6 | |||
| 11 Oct | 153.90 | 0.25 | -10.35 | - | 4 | 0 | 0 | |||
| 10 Oct | 153.99 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 154.25 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 157.36 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 153.44 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 158.39 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 161.10 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 163.90 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 163.93 | 10.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 163.85 | 10.6 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 167.5 expiring on 28NOV2024
Delta for 167.5 CE is 0.70
Historical price for 167.5 CE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 4.6, which was -0.20 lower than the previous day. The implied volatity was 28.34, the open interest changed by 30 which increased total open position to 56
On 20 Nov CUB was trading at 170.57. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by 12 which increased total open position to 26
On 19 Nov CUB was trading at 170.57. The strike last trading price was 4.8, which was -0.45 lower than the previous day. The implied volatity was 26.52, the open interest changed by 12 which increased total open position to 26
On 18 Nov CUB was trading at 171.24. The strike last trading price was 5.25, which was -1.10 lower than the previous day. The implied volatity was 17.25, the open interest changed by -7 which decreased total open position to 15
On 14 Nov CUB was trading at 172.27. The strike last trading price was 6.35, which was 1.35 higher than the previous day. The implied volatity was 13.24, the open interest changed by 1 which increased total open position to 21
On 13 Nov CUB was trading at 170.67. The strike last trading price was 5, which was -2.80 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 20
On 12 Nov CUB was trading at 174.14. The strike last trading price was 7.8, which was -0.45 lower than the previous day. The implied volatity was 16.29, the open interest changed by -2 which decreased total open position to 18
On 11 Nov CUB was trading at 174.30. The strike last trading price was 8.25, which was -3.95 lower than the previous day. The implied volatity was 23.59, the open interest changed by 3 which increased total open position to 19
On 8 Nov CUB was trading at 178.82. The strike last trading price was 12.2, which was -2.85 lower than the previous day. The implied volatity was 23.13, the open interest changed by 3 which increased total open position to 15
On 7 Nov CUB was trading at 180.92. The strike last trading price was 15.05, which was 1.40 higher than the previous day. The implied volatity was 28.85, the open interest changed by 3 which increased total open position to 13
On 6 Nov CUB was trading at 179.38. The strike last trading price was 13.65, which was -0.05 lower than the previous day. The implied volatity was 25.96, the open interest changed by -1 which decreased total open position to 11
On 5 Nov CUB was trading at 178.92. The strike last trading price was 13.7, which was -0.15 lower than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 11
On 4 Nov CUB was trading at 178.45. The strike last trading price was 13.85, which was 2.00 higher than the previous day. The implied volatity was 32.74, the open interest changed by 6 which increased total open position to 11
On 1 Nov CUB was trading at 177.82. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 31 Oct CUB was trading at 175.74. The strike last trading price was 11.85, which was -0.50 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 12.35, 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 12.35, which was 0.65 higher 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 11.7, which was 3.00 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 8.7, which was -0.70 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 9.4, which was 1.40 higher 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 8, which was -1.30 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 9.3, which was 6.95 higher 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 2.35, 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 2.35, which was -0.65 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 3, 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 3, 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 3, 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 14 Oct CUB was trading at 153.94. The strike last trading price was 2.7, which was 2.45 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 0.25, which was -10.35 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, 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 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CUB 28NOV2024 167.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.08
Theta: -0.18
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 170.09 | 1.65 | -0.20 | 32.28 | 336 | -2 | 69 |
| 20 Nov | 170.57 | 1.85 | 0.00 | 30.83 | 136 | -10 | 69 |
| 19 Nov | 170.57 | 1.85 | 0.20 | 30.83 | 136 | -12 | 69 |
| 18 Nov | 171.24 | 1.65 | -0.15 | 31.83 | 198 | 21 | 84 |
| 14 Nov | 172.27 | 1.8 | -0.35 | 31.54 | 53 | -3 | 62 |
| 13 Nov | 170.67 | 2.15 | 0.70 | 25.82 | 134 | -3 | 66 |
| 12 Nov | 174.14 | 1.45 | -0.05 | 29.36 | 71 | 4 | 77 |
| 11 Nov | 174.30 | 1.5 | 0.45 | 28.41 | 41 | 13 | 72 |
| 8 Nov | 178.82 | 1.05 | 0.00 | 29.82 | 35 | 2 | 60 |
| 7 Nov | 180.92 | 1.05 | -0.25 | 33.02 | 62 | 3 | 58 |
| 6 Nov | 179.38 | 1.3 | -0.45 | 32.69 | 41 | 12 | 53 |
| 5 Nov | 178.92 | 1.75 | -0.65 | 34.49 | 57 | 7 | 41 |
| 4 Nov | 178.45 | 2.4 | -1.40 | 38.86 | 59 | 6 | 34 |
| 1 Nov | 177.82 | 3.8 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 175.74 | 3.8 | -0.15 | - | 10 | 6 | 29 |
| 30 Oct | 174.43 | 3.95 | 0.40 | - | 19 | -4 | 22 |
| 29 Oct | 176.92 | 3.55 | -0.85 | - | 49 | 4 | 24 |
| 28 Oct | 171.86 | 4.4 | -1.40 | - | 22 | 10 | 20 |
| 25 Oct | 171.00 | 5.8 | 0.00 | - | 6 | 3 | 10 |
| 24 Oct | 169.71 | 5.8 | -1.45 | - | 6 | 1 | 6 |
| 23 Oct | 167.15 | 7.25 | 0.95 | - | 4 | 0 | 5 |
| 22 Oct | 168.51 | 6.3 | -6.20 | - | 10 | 5 | 5 |
| 21 Oct | 150.63 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 154.45 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 153.32 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 155.41 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 155.20 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 153.94 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 153.90 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 153.99 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 154.25 | 12.5 | 2.30 | - | 24 | 8 | 8 |
| 8 Oct | 157.36 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 153.44 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 158.39 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 161.10 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 163.90 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 163.93 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 163.85 | 10.2 | - | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 167.5 expiring on 28NOV2024
Delta for 167.5 PE is -0.32
Historical price for 167.5 PE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 32.28, the open interest changed by -2 which decreased total open position to 69
On 20 Nov CUB was trading at 170.57. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 30.83, the open interest changed by -10 which decreased total open position to 69
On 19 Nov CUB was trading at 170.57. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was 30.83, the open interest changed by -12 which decreased total open position to 69
On 18 Nov CUB was trading at 171.24. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 31.83, the open interest changed by 21 which increased total open position to 84
On 14 Nov CUB was trading at 172.27. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 31.54, the open interest changed by -3 which decreased total open position to 62
On 13 Nov CUB was trading at 170.67. The strike last trading price was 2.15, which was 0.70 higher than the previous day. The implied volatity was 25.82, the open interest changed by -3 which decreased total open position to 66
On 12 Nov CUB was trading at 174.14. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 29.36, the open interest changed by 4 which increased total open position to 77
On 11 Nov CUB was trading at 174.30. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was 28.41, the open interest changed by 13 which increased total open position to 72
On 8 Nov CUB was trading at 178.82. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 29.82, the open interest changed by 2 which increased total open position to 60
On 7 Nov CUB was trading at 180.92. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 33.02, the open interest changed by 3 which increased total open position to 58
On 6 Nov CUB was trading at 179.38. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 32.69, the open interest changed by 12 which increased total open position to 53
On 5 Nov CUB was trading at 178.92. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 34.49, the open interest changed by 7 which increased total open position to 41
On 4 Nov CUB was trading at 178.45. The strike last trading price was 2.4, which was -1.40 lower than the previous day. The implied volatity was 38.86, the open interest changed by 6 which increased total open position to 34
On 1 Nov CUB was trading at 177.82. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct CUB was trading at 175.74. The strike last trading price was 3.8, which was -0.15 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 3.95, which was 0.40 higher 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 3.55, which was -0.85 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 4.4, which was -1.40 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 5.8, 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 24 Oct CUB was trading at 169.71. The strike last trading price was 5.8, which was -1.45 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 7.25, which was 0.95 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 6.3, which was -6.20 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, which was 2.30 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
