CUB
City Union Bank Ltd
Historical option data for CUB
16 Sep 2024 04:12 PM IST
| CUB 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 169.28 | 2.45 | -1.25 | 16,05,000 | -5,000 | 11,05,000 | ||||
| 13 Sept | 171.12 | 3.7 | 1.85 | 40,55,000 | -2,95,000 | 11,20,000 | ||||
| 12 Sept | 165.66 | 1.85 | 0.15 | 10,05,000 | -1,85,000 | 14,25,000 | ||||
| 11 Sept | 164.01 | 1.7 | -1.15 | 16,40,000 | -2,90,000 | 16,10,000 | ||||
|
|
||||||||||
| 10 Sept | 168.16 | 2.85 | -0.30 | 6,75,000 | -10,000 | 19,00,000 | ||||
| 9 Sept | 167.52 | 3.15 | 0.10 | 22,60,000 | 3,20,000 | 19,45,000 | ||||
| 6 Sept | 166.42 | 3.05 | -2.15 | 24,40,000 | 5,50,000 | 16,15,000 | ||||
| 5 Sept | 171.07 | 5.2 | 1.15 | 19,80,000 | -2,25,000 | 10,65,000 | ||||
| 4 Sept | 168.30 | 4.05 | -0.65 | 14,30,000 | 80,000 | 12,65,000 | ||||
| 3 Sept | 169.29 | 4.7 | -0.45 | 5,30,000 | 45,000 | 11,75,000 | ||||
| 2 Sept | 170.38 | 5.15 | -0.65 | 11,60,000 | 1,40,000 | 11,30,000 | ||||
| 30 Aug | 170.69 | 5.8 | 0.85 | 34,90,000 | -70,000 | 9,90,000 | ||||
| 29 Aug | 168.15 | 4.95 | -0.70 | 7,60,000 | 2,10,000 | 10,55,000 | ||||
| 28 Aug | 169.69 | 5.65 | -0.20 | 3,50,000 | 75,000 | 8,35,000 | ||||
| 27 Aug | 170.01 | 5.85 | 0.65 | 1,95,000 | 85,000 | 7,55,000 | ||||
| 26 Aug | 167.87 | 5.2 | 0.30 | 2,30,000 | 1,10,000 | 6,65,000 | ||||
| 23 Aug | 166.20 | 4.9 | -1.50 | 2,30,000 | 1,45,000 | 5,50,000 | ||||
| 22 Aug | 169.04 | 6.4 | -0.60 | 2,05,000 | 1,40,000 | 4,10,000 | ||||
| 21 Aug | 169.83 | 7 | 0.95 | 4,00,000 | 2,65,000 | 2,65,000 | ||||
| 20 Aug | 170.07 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 165.99 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 164.56 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 161.78 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 164.83 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 163.28 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 164.12 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 162.33 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 162.51 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 166.92 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 171.76 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 172.27 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 172.88 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 169.22 | 6.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 159.81 | 6.05 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 CE is -
Historical price for 172.5 CE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 2.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1105000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 3.7, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -295000 which decreased total open position to 1120000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -185000 which decreased total open position to 1425000
On 11 Sept CUB was trading at 164.01. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -290000 which decreased total open position to 1610000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 2.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 1900000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 3.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 320000 which increased total open position to 1945000
On 6 Sept CUB was trading at 166.42. The strike last trading price was 3.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 550000 which increased total open position to 1615000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 5.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -225000 which decreased total open position to 1065000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 4.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 1265000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 4.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1175000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 5.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1130000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 5.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 990000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 4.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1055000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 5.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 835000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 5.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 755000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 5.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 665000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 4.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 550000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 6.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 410000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 265000 which increased total open position to 265000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 6.05, 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 Aug CUB was trading at 165.99. The strike last trading price was 6.05, 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 Aug CUB was trading at 164.56. The strike last trading price was 6.05, 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 Aug CUB was trading at 161.78. The strike last trading price was 6.05, 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 Aug CUB was trading at 164.83. The strike last trading price was 6.05, 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 Aug CUB was trading at 163.28. The strike last trading price was 6.05, 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 Aug CUB was trading at 164.12. The strike last trading price was 6.05, 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 Aug CUB was trading at 162.33. The strike last trading price was 6.05, 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 Aug CUB was trading at 162.51. The strike last trading price was 6.05, 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 Aug CUB was trading at 166.92. The strike last trading price was 6.05, 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 1 Aug CUB was trading at 171.76. The strike last trading price was 6.05, 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 31 Jul CUB was trading at 172.27. The strike last trading price was 6.05, 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 Jul CUB was trading at 172.88. The strike last trading price was 6.05, 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 29 Jul CUB was trading at 169.22. The strike last trading price was 6.05, 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 26 Jul CUB was trading at 159.81. The strike last trading price was 6.05, 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 172.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 169.28 | 5.25 | 0.70 | 2,50,000 | 30,000 | 3,00,000 |
| 13 Sept | 171.12 | 4.55 | -3.50 | 6,20,000 | -50,000 | 2,75,000 |
| 12 Sept | 165.66 | 8.05 | -1.20 | 1,70,000 | 10,000 | 3,25,000 |
| 11 Sept | 164.01 | 9.25 | 2.15 | 70,000 | 20,000 | 3,20,000 |
| 10 Sept | 168.16 | 7.1 | -0.20 | 50,000 | 5,000 | 3,00,000 |
| 9 Sept | 167.52 | 7.3 | -1.20 | 2,20,000 | -80,000 | 2,95,000 |
| 6 Sept | 166.42 | 8.5 | 3.10 | 2,95,000 | -20,000 | 3,75,000 |
| 5 Sept | 171.07 | 5.4 | -1.90 | 3,30,000 | 50,000 | 3,90,000 |
| 4 Sept | 168.30 | 7.3 | 0.80 | 1,00,000 | 5,000 | 3,30,000 |
| 3 Sept | 169.29 | 6.5 | -0.05 | 20,000 | 5,000 | 3,30,000 |
| 2 Sept | 170.38 | 6.55 | 0.30 | 1,70,000 | -10,000 | 3,25,000 |
| 30 Aug | 170.69 | 6.25 | -1.20 | 8,85,000 | 2,90,000 | 3,35,000 |
| 29 Aug | 168.15 | 7.45 | 0.45 | 45,000 | 25,000 | 50,000 |
| 28 Aug | 169.69 | 7 | -0.30 | 35,000 | 20,000 | 25,000 |
| 27 Aug | 170.01 | 7.3 | -1.15 | 5,000 | 0 | 5,000 |
| 26 Aug | 167.87 | 8.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 166.20 | 8.45 | 0.00 | 0 | 5,000 | 0 |
| 22 Aug | 169.04 | 8.45 | -8.85 | 10,000 | 5,000 | 5,000 |
| 21 Aug | 169.83 | 17.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 170.07 | 17.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 165.99 | 17.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 164.56 | 17.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 161.78 | 17.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 164.83 | 17.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 163.28 | 17.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 164.12 | 17.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 162.33 | 17.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 162.51 | 17.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 166.92 | 17.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 171.76 | 17.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 172.27 | 17.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 172.88 | 17.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 169.22 | 17.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 159.81 | 17.3 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 PE is -
Historical price for 172.5 PE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 5.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 300000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 4.55, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 275000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 8.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 325000
On 11 Sept CUB was trading at 164.01. The strike last trading price was 9.25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 320000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 7.1, 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 300000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 7.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 295000
On 6 Sept CUB was trading at 166.42. The strike last trading price was 8.5, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 375000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 5.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 390000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 7.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 330000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 330000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 6.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 325000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 6.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 290000 which increased total open position to 335000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 7.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 50000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 25000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 7.3, 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 5000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 8.45, 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 Aug CUB was trading at 166.20. The strike last trading price was 8.45, 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 22 Aug CUB was trading at 169.04. The strike last trading price was 8.45, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 17.3, 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 20 Aug CUB was trading at 170.07. The strike last trading price was 17.3, 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 19 Aug CUB was trading at 165.99. The strike last trading price was 17.3, 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 Aug CUB was trading at 164.56. The strike last trading price was 17.3, 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 Aug CUB was trading at 161.78. The strike last trading price was 17.3, 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 Aug CUB was trading at 164.83. The strike last trading price was 17.3, 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 Aug CUB was trading at 163.28. The strike last trading price was 17.3, 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 8 Aug CUB was trading at 164.12. The strike last trading price was 17.3, 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 Aug CUB was trading at 162.33. The strike last trading price was 17.3, 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 5 Aug CUB was trading at 162.51. The strike last trading price was 17.3, 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 Aug CUB was trading at 166.92. The strike last trading price was 17.3, 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 1 Aug CUB was trading at 171.76. The strike last trading price was 17.3, 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 31 Jul CUB was trading at 172.27. The strike last trading price was 17.3, 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 30 Jul CUB was trading at 172.88. The strike last trading price was 17.3, 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 29 Jul CUB was trading at 169.22. The strike last trading price was 17.3, 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 26 Jul CUB was trading at 159.81. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0