CUB
City Union Bank Ltd
Historical option data for CUB
06 Sep 2024 04:12 PM IST
| CUB 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 166.42 | 1.4 | -1.15 | 22,20,000 | -1,20,000 | 22,85,000 | ||||
| 5 Sept | 171.07 | 2.55 | 0.60 | 48,55,000 | 2,60,000 | 24,05,000 | ||||
| 4 Sept | 168.30 | 1.95 | -0.40 | 18,20,000 | -40,000 | 21,45,000 | ||||
| 3 Sept | 169.29 | 2.35 | -0.30 | 8,80,000 | 1,30,000 | 21,80,000 | ||||
| 2 Sept | 170.38 | 2.65 | -0.55 | 14,50,000 | 25,000 | 20,35,000 | ||||
| 30 Aug | 170.69 | 3.2 | 0.70 | 80,70,000 | 11,35,000 | 20,10,000 | ||||
| 29 Aug | 168.15 | 2.5 | -0.55 | 9,40,000 | 1,20,000 | 8,80,000 | ||||
| 28 Aug | 169.69 | 3.05 | -0.05 | 6,45,000 | 10,000 | 7,60,000 | ||||
| 27 Aug | 170.01 | 3.1 | 0.40 | 2,90,000 | 45,000 | 7,45,000 | ||||
| 26 Aug | 167.87 | 2.7 | 0.05 | 2,75,000 | 60,000 | 6,60,000 | ||||
| 23 Aug | 166.20 | 2.65 | -1.20 | 5,15,000 | 15,000 | 6,00,000 | ||||
| 22 Aug | 169.04 | 3.85 | 0.05 | 6,05,000 | 1,20,000 | 5,80,000 | ||||
| 21 Aug | 169.83 | 3.8 | -0.45 | 3,90,000 | 2,30,000 | 4,60,000 | ||||
| 20 Aug | 170.07 | 4.25 | 1.25 | 60,000 | 40,000 | 2,30,000 | ||||
| 19 Aug | 165.99 | 3 | 0.10 | 75,000 | 45,000 | 1,85,000 | ||||
| 13 Aug | 161.78 | 2.9 | -0.60 | 5,000 | 0 | 1,45,000 | ||||
| 12 Aug | 164.83 | 3.5 | 0.25 | 15,000 | 0 | 1,35,000 | ||||
| 9 Aug | 163.28 | 3.25 | -0.10 | 15,000 | 5,000 | 1,35,000 | ||||
| 8 Aug | 164.12 | 3.35 | 0.55 | 50,000 | 0 | 1,30,000 | ||||
| 7 Aug | 163.84 | 2.8 | 0.25 | 5,000 | 0 | 1,30,000 | ||||
| 6 Aug | 162.33 | 2.55 | -0.15 | 45,000 | 0 | 1,35,000 | ||||
| 5 Aug | 162.51 | 2.7 | -1.10 | 80,000 | -5,000 | 1,35,000 | ||||
| 2 Aug | 166.92 | 3.8 | -2.00 | 35,000 | -5,000 | 1,45,000 | ||||
| 1 Aug | 171.76 | 5.8 | -0.25 | 30,000 | -10,000 | 1,50,000 | ||||
| 31 Jul | 172.27 | 6.05 | -0.25 | 20,000 | 0 | 1,55,000 | ||||
| 30 Jul | 172.88 | 6.3 | 1.60 | 1,40,000 | 1,25,000 | 1,50,000 | ||||
| 29 Jul | 169.22 | 4.7 | 2.20 | 35,000 | 20,000 | 25,000 | ||||
| 26 Jul | 159.81 | 2.5 | -7.05 | 10,000 | 5,000 | 5,000 | ||||
| 23 Jul | 156.91 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 157.77 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 159.57 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 162.46 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 162.38 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 164.92 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Jul | 165.65 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 164.57 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 169.99 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 172.79 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 170.07 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 166.71 | 9.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 166.07 | 9.55 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 180 expiring on 26SEP2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 6 Sept CUB was trading at 166.42. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 2285000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 2.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 2405000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 2145000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 2180000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 2035000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 3.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1135000 which increased total open position to 2010000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 880000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 3.05, 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 760000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 3.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 745000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 660000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 2.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 600000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 3.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 580000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 3.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 460000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 230000
On 19 Aug CUB was trading at 165.99. The strike last trading price was 3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 185000
On 13 Aug CUB was trading at 161.78. The strike last trading price was 2.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145000
On 12 Aug CUB was trading at 164.83. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 9 Aug CUB was trading at 163.28. The strike last trading price was 3.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 135000
On 8 Aug CUB was trading at 164.12. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130000
On 7 Aug CUB was trading at 163.84. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130000
On 6 Aug CUB was trading at 162.33. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 5 Aug CUB was trading at 162.51. The strike last trading price was 2.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 135000
On 2 Aug CUB was trading at 166.92. The strike last trading price was 3.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 145000
On 1 Aug CUB was trading at 171.76. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 150000
On 31 Jul CUB was trading at 172.27. The strike last trading price was 6.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155000
On 30 Jul CUB was trading at 172.88. The strike last trading price was 6.3, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 150000
On 29 Jul CUB was trading at 169.22. The strike last trading price was 4.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 25000
On 26 Jul CUB was trading at 159.81. The strike last trading price was 2.5, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 23 Jul CUB was trading at 156.91. The strike last trading price was 9.55, 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 22 Jul CUB was trading at 157.77. The strike last trading price was 9.55, 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 16 Jul CUB was trading at 159.57. The strike last trading price was 9.55, 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 15 Jul CUB was trading at 162.46. The strike last trading price was 9.55, 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 11 Jul CUB was trading at 162.38. The strike last trading price was 9.55, 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 10 Jul CUB was trading at 164.92. The strike last trading price was 9.55, 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 9 Jul CUB was trading at 165.65. The strike last trading price was 9.55, 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 8 Jul CUB was trading at 164.57. The strike last trading price was 9.55, 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 5 Jul CUB was trading at 169.99. The strike last trading price was 9.55, 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 4 Jul CUB was trading at 172.79. The strike last trading price was 9.55, 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 3 Jul CUB was trading at 170.07. The strike last trading price was 9.55, 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 2 Jul CUB was trading at 166.71. The strike last trading price was 9.55, 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 1 Jul CUB was trading at 166.07. The strike last trading price was 9.55, 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 180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 166.42 | 14.55 | 4.35 | 70,000 | 15,000 | 1,85,000 |
| 5 Sept | 171.07 | 10.2 | -1.90 | 1,85,000 | 25,000 | 1,75,000 |
| 4 Sept | 168.30 | 12.1 | 0.10 | 30,000 | -5,000 | 1,50,000 |
| 3 Sept | 169.29 | 12 | -0.70 | 20,000 | 15,000 | 1,60,000 |
| 2 Sept | 170.38 | 12.7 | 1.75 | 95,000 | 45,000 | 1,40,000 |
| 30 Aug | 170.69 | 10.95 | -2.80 | 95,000 | 30,000 | 95,000 |
| 29 Aug | 168.15 | 13.75 | 2.15 | 25,000 | 5,000 | 60,000 |
| 28 Aug | 169.69 | 11.6 | -2.05 | 45,000 | 35,000 | 55,000 |
| 27 Aug | 170.01 | 13.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 167.87 | 13.65 | -1.20 | 10,000 | 0 | 20,000 |
| 23 Aug | 166.20 | 14.85 | 2.85 | 5,000 | 0 | 20,000 |
| 22 Aug | 169.04 | 12 | -1.60 | 15,000 | 0 | 35,000 |
| 21 Aug | 169.83 | 13.6 | 0.50 | 15,000 | 0 | 50,000 |
| 20 Aug | 170.07 | 13.1 | -8.60 | 5,000 | 0 | 45,000 |
| 19 Aug | 165.99 | 21.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 161.78 | 21.7 | 0.00 | 0 | 45,000 | 0 |
| 12 Aug | 164.83 | 21.7 | 2.65 | 45,000 | 0 | 0 |
| 9 Aug | 163.28 | 19.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 164.12 | 19.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 163.84 | 19.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 162.33 | 19.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 162.51 | 19.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 166.92 | 19.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 171.76 | 19.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 172.27 | 19.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 172.88 | 19.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 169.22 | 19.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 159.81 | 19.05 | 19.05 | 0 | 0 | 0 |
| 23 Jul | 156.91 | 0 | 0.00 | 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 180 expiring on 26SEP2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 6 Sept CUB was trading at 166.42. The strike last trading price was 14.55, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 185000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 10.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 175000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 12.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 150000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 12, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 160000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 12.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 140000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 10.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 95000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 13.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 60000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 11.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 55000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 13.65, 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 Aug CUB was trading at 167.87. The strike last trading price was 13.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 14.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 12, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 13.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 13.1, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 19 Aug CUB was trading at 165.99. The strike last trading price was 21.7, 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 13 Aug CUB was trading at 161.78. The strike last trading price was 21.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 0
On 12 Aug CUB was trading at 164.83. The strike last trading price was 21.7, which was 2.65 higher 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 19.05, 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 19.05, 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 7 Aug CUB was trading at 163.84. The strike last trading price was 19.05, 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 19.05, 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 19.05, 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 19.05, 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 19.05, 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 19.05, 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 19.05, 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 19.05, 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 19.05, which was 19.05 higher 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 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 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