CUB
City Union Bank Ltd
Historical option data for CUB
06 Sep 2024 04:12 PM IST
| CUB 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 166.42 | 2.4 | -1.75 | 31,80,000 | 2,00,000 | 33,00,000 | ||||
| 5 Sept | 171.07 | 4.15 | 1.00 | 63,40,000 | 60,000 | 30,90,000 | ||||
|
|
||||||||||
| 4 Sept | 168.30 | 3.15 | -0.50 | 26,10,000 | 95,000 | 30,25,000 | ||||
| 3 Sept | 169.29 | 3.65 | -0.55 | 12,10,000 | 1,75,000 | 29,35,000 | ||||
| 2 Sept | 170.38 | 4.2 | -0.65 | 31,20,000 | 3,05,000 | 27,75,000 | ||||
| 30 Aug | 170.69 | 4.85 | 0.85 | 1,04,65,000 | 17,45,000 | 24,60,000 | ||||
| 29 Aug | 168.15 | 4 | -0.75 | 6,35,000 | 45,000 | 7,55,000 | ||||
| 28 Aug | 169.69 | 4.75 | -0.10 | 10,10,000 | 1,05,000 | 7,10,000 | ||||
| 27 Aug | 170.01 | 4.85 | 0.65 | 6,45,000 | 1,65,000 | 6,05,000 | ||||
| 26 Aug | 167.87 | 4.2 | 0.30 | 2,55,000 | 1,15,000 | 4,45,000 | ||||
| 23 Aug | 166.20 | 3.9 | -1.60 | 2,00,000 | 80,000 | 3,20,000 | ||||
| 22 Aug | 169.04 | 5.5 | 0.00 | 2,05,000 | 40,000 | 2,55,000 | ||||
| 21 Aug | 169.83 | 5.5 | -0.30 | 2,10,000 | 1,45,000 | 2,15,000 | ||||
| 20 Aug | 170.07 | 5.8 | 1.40 | 75,000 | 50,000 | 75,000 | ||||
| 19 Aug | 165.99 | 4.4 | 0.25 | 15,000 | 10,000 | 25,000 | ||||
| 16 Aug | 164.56 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 161.78 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 164.83 | 4.15 | -0.55 | 10,000 | 0 | 15,000 | ||||
| 9 Aug | 163.28 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 164.12 | 4.7 | 0.60 | 10,000 | 0 | 15,000 | ||||
| 6 Aug | 162.33 | 4.1 | -0.25 | 15,000 | -5,000 | 15,000 | ||||
| 5 Aug | 162.51 | 4.35 | -3.15 | 5,000 | 0 | 20,000 | ||||
| 2 Aug | 166.92 | 7.5 | 0.00 | 0 | 20,000 | 0 | ||||
| 1 Aug | 171.76 | 7.5 | -3.90 | 20,000 | 15,000 | 15,000 | ||||
| 31 Jul | 172.27 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 172.88 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 169.22 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 159.81 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 156.91 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 157.77 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 159.57 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 162.46 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 162.38 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 164.92 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 165.65 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 164.57 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 169.99 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 172.79 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 170.07 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 166.71 | 11.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 166.07 | 11.4 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 6 Sept CUB was trading at 166.42. The strike last trading price was 2.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 3300000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 4.15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 3090000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 3025000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 2935000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 4.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 305000 which increased total open position to 2775000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 4.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1745000 which increased total open position to 2460000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 755000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 4.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 710000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 4.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 605000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 4.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 445000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 3.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 320000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 255000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 5.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 215000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 5.8, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 75000
On 19 Aug CUB was trading at 165.99. The strike last trading price was 4.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 25000
On 16 Aug CUB was trading at 164.56. The strike last trading price was 4.15, 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 Aug CUB was trading at 161.78. The strike last trading price was 4.15, 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 Aug CUB was trading at 164.83. The strike last trading price was 4.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 9 Aug CUB was trading at 163.28. The strike last trading price was 4.7, 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 4.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 6 Aug CUB was trading at 162.33. The strike last trading price was 4.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 15000
On 5 Aug CUB was trading at 162.51. The strike last trading price was 4.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 2 Aug CUB was trading at 166.92. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 0
On 1 Aug CUB was trading at 171.76. The strike last trading price was 7.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 31 Jul CUB was trading at 172.27. The strike last trading price was 11.4, 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 Jul CUB was trading at 172.88. The strike last trading price was 11.4, 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 29 Jul CUB was trading at 169.22. The strike last trading price was 11.4, 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 26 Jul CUB was trading at 159.81. The strike last trading price was 11.4, 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 23 Jul CUB was trading at 156.91. The strike last trading price was 11.4, 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 22 Jul CUB was trading at 157.77. The strike last trading price was 11.4, 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 Jul CUB was trading at 159.57. The strike last trading price was 11.4, 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 15 Jul CUB was trading at 162.46. The strike last trading price was 11.4, 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 Jul CUB was trading at 162.38. The strike last trading price was 11.4, 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 Jul CUB was trading at 164.92. The strike last trading price was 11.4, 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 Jul CUB was trading at 165.65. The strike last trading price was 11.4, 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 8 Jul CUB was trading at 164.57. The strike last trading price was 11.4, 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 Jul CUB was trading at 169.99. The strike last trading price was 11.4, 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 4 Jul CUB was trading at 172.79. The strike last trading price was 11.4, 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 Jul CUB was trading at 170.07. The strike last trading price was 11.4, 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 Jul CUB was trading at 166.71. The strike last trading price was 11.4, 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 1 Jul CUB was trading at 166.07. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CUB 175 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 166.42 | 10.3 | 3.25 | 2,50,000 | -10,000 | 3,00,000 |
| 5 Sept | 171.07 | 7.05 | -2.05 | 3,55,000 | 10,000 | 3,15,000 |
| 4 Sept | 168.30 | 9.1 | 0.70 | 1,95,000 | 20,000 | 3,05,000 |
| 3 Sept | 169.29 | 8.4 | 0.55 | 55,000 | 5,000 | 2,85,000 |
| 2 Sept | 170.38 | 7.85 | 0.30 | 2,50,000 | 40,000 | 2,85,000 |
| 30 Aug | 170.69 | 7.55 | -1.35 | 10,00,000 | 1,50,000 | 2,90,000 |
| 29 Aug | 168.15 | 8.9 | 0.45 | 1,05,000 | 5,000 | 1,45,000 |
| 28 Aug | 169.69 | 8.45 | -0.15 | 35,000 | 20,000 | 1,40,000 |
| 27 Aug | 170.01 | 8.6 | -1.95 | 10,000 | 0 | 1,20,000 |
| 26 Aug | 167.87 | 10.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 166.20 | 10.55 | 1.60 | 10,000 | 0 | 1,20,000 |
| 22 Aug | 169.04 | 8.95 | -1.25 | 10,000 | -5,000 | 1,20,000 |
| 21 Aug | 169.83 | 10.2 | 0.30 | 10,000 | 0 | 1,25,000 |
| 20 Aug | 170.07 | 9.9 | -6.05 | 10,000 | 0 | 1,20,000 |
| 19 Aug | 165.99 | 15.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 164.56 | 15.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 161.78 | 15.95 | 0.00 | 0 | 1,20,000 | 0 |
| 12 Aug | 164.83 | 15.95 | -0.05 | 1,20,000 | 0 | 0 |
| 9 Aug | 163.28 | 16 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 164.12 | 16 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 162.33 | 16 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 162.51 | 16 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 166.92 | 16 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 171.76 | 16 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 172.27 | 16 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 172.88 | 16 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 169.22 | 16 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 159.81 | 16 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 156.91 | 16 | 16.00 | 0 | 0 | 0 |
| 22 Jul | 157.77 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 159.57 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 162.46 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 162.38 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 164.92 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 165.65 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 164.57 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 169.99 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 172.79 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 170.07 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 166.71 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 166.07 | 0 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 PE is -
Historical price for 175 PE is as follows
On 6 Sept CUB was trading at 166.42. The strike last trading price was 10.3, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 300000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 7.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 315000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 9.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 305000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 8.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 285000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 7.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 285000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 7.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 290000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 8.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 145000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 8.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 140000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 8.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 10.55, 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 10.55, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 8.95, 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 120000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 10.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 9.9, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 19 Aug CUB was trading at 165.99. The strike last trading price was 15.95, 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 15.95, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 0
On 12 Aug CUB was trading at 164.83. The strike last trading price was 15.95, which was -0.05 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 Jul CUB was trading at 156.91. The strike last trading price was 16, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul CUB was trading at 157.77. The strike last trading price was 0, 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 Jul CUB was trading at 159.57. The strike last trading price was 0, 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 15 Jul CUB was trading at 162.46. The strike last trading price was 0, 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 Jul CUB was trading at 162.38. The strike last trading price was 0, 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 Jul CUB was trading at 164.92. The strike last trading price was 0, 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 Jul CUB was trading at 165.65. The strike last trading price was 0, 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 Jul CUB was trading at 164.57. The strike last trading price was 0, 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 Jul CUB was trading at 169.99. The strike last trading price was 0, 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 4 Jul CUB was trading at 172.79. The strike last trading price was 0, 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 Jul CUB was trading at 170.07. The strike last trading price was 0, 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 Jul CUB was trading at 166.71. The strike last trading price was 0, 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 Jul CUB was trading at 166.07. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0