CUB
City Union Bank Ltd
Historical option data for CUB
30 Dec 2024 04:12 PM IST
| CUB 30JAN2025 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.18
Theta: -0.09
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 172.46 | 2.45 | 0.05 | 24.39 | 701 | 63 | 267 | |||
| 27 Dec | 172.65 | 2.4 | -0.50 | 21.51 | 314 | 67 | 204 | |||
| 26 Dec | 173.54 | 2.9 | -0.45 | 23.98 | 240 | 56 | 134 | |||
| 24 Dec | 174.59 | 3.35 | -0.75 | 22.22 | 94 | 10 | 78 | |||
|
|
||||||||||
| 23 Dec | 174.55 | 4.1 | -0.90 | 26.22 | 94 | 25 | 67 | |||
| 20 Dec | 175.42 | 5 | -2.40 | 22.87 | 41 | 4 | 42 | |||
| 19 Dec | 180.13 | 7.4 | -0.15 | 24.89 | 23 | 9 | 39 | |||
| 18 Dec | 179.48 | 7.55 | -1.20 | 26.83 | 33 | 20 | 30 | |||
| 17 Dec | 182.38 | 8.75 | -1.75 | 25.18 | 6 | 2 | 9 | |||
| 16 Dec | 186.95 | 10.5 | 1.50 | 17.92 | 2 | 0 | 7 | |||
| 13 Dec | 183.31 | 9 | -2.25 | 21.42 | 3 | 1 | 6 | |||
| 12 Dec | 182.33 | 11.25 | 3.50 | 31.43 | 4 | 3 | 5 | |||
| 11 Dec | 185.85 | 7.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 186.15 | 7.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 186.27 | 7.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 184.96 | 7.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 185.45 | 7.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 184.88 | 7.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 182.90 | 7.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 181.08 | 7.75 | -5.70 | 19.03 | 1 | 0 | 1 | |||
| 28 Nov | 179.68 | 13.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 178.29 | 13.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 179.19 | 13.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 173.80 | 13.45 | 0.00 | 1.59 | 0 | 0 | 0 | |||
| 22 Nov | 171.80 | 13.45 | 0.00 | 2.29 | 0 | 0 | 0 | |||
| 21 Nov | 170.09 | 13.45 | 0.00 | 2.72 | 0 | 0 | 0 | |||
| 20 Nov | 170.57 | 13.45 | 0.00 | 2.47 | 0 | 0 | 0 | |||
| 19 Nov | 170.57 | 13.45 | 0.00 | 2.47 | 0 | 0 | 0 | |||
| 18 Nov | 171.24 | 13.45 | 0.00 | 2.48 | 0 | 0 | 0 | |||
| 14 Nov | 172.27 | 13.45 | 0.00 | 1.71 | 0 | 0 | 0 | |||
| 13 Nov | 170.67 | 13.45 | 0.00 | 1.99 | 0 | 0 | 0 | |||
| 12 Nov | 174.14 | 13.45 | 13.45 | 1.01 | 0 | 0 | 0 | |||
| 11 Nov | 174.30 | 0 | 0.00 | 0.86 | 0 | 0 | 0 | |||
| 8 Nov | 178.82 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 180.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 179.38 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 178.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 178.45 | 0 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 180 expiring on 30JAN2025
Delta for 180 CE is 0.32
Historical price for 180 CE is as follows
On 30 Dec CUB was trading at 172.46. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was 24.39, the open interest changed by 63 which increased total open position to 267
On 27 Dec CUB was trading at 172.65. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was 21.51, the open interest changed by 67 which increased total open position to 204
On 26 Dec CUB was trading at 173.54. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was 23.98, the open interest changed by 56 which increased total open position to 134
On 24 Dec CUB was trading at 174.59. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 22.22, the open interest changed by 10 which increased total open position to 78
On 23 Dec CUB was trading at 174.55. The strike last trading price was 4.1, which was -0.90 lower than the previous day. The implied volatity was 26.22, the open interest changed by 25 which increased total open position to 67
On 20 Dec CUB was trading at 175.42. The strike last trading price was 5, which was -2.40 lower than the previous day. The implied volatity was 22.87, the open interest changed by 4 which increased total open position to 42
On 19 Dec CUB was trading at 180.13. The strike last trading price was 7.4, which was -0.15 lower than the previous day. The implied volatity was 24.89, the open interest changed by 9 which increased total open position to 39
On 18 Dec CUB was trading at 179.48. The strike last trading price was 7.55, which was -1.20 lower than the previous day. The implied volatity was 26.83, the open interest changed by 20 which increased total open position to 30
On 17 Dec CUB was trading at 182.38. The strike last trading price was 8.75, which was -1.75 lower than the previous day. The implied volatity was 25.18, the open interest changed by 2 which increased total open position to 9
On 16 Dec CUB was trading at 186.95. The strike last trading price was 10.5, which was 1.50 higher than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 7
On 13 Dec CUB was trading at 183.31. The strike last trading price was 9, which was -2.25 lower than the previous day. The implied volatity was 21.42, the open interest changed by 1 which increased total open position to 6
On 12 Dec CUB was trading at 182.33. The strike last trading price was 11.25, which was 3.50 higher than the previous day. The implied volatity was 31.43, the open interest changed by 3 which increased total open position to 5
On 11 Dec CUB was trading at 185.85. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec CUB was trading at 186.15. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec CUB was trading at 186.27. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CUB was trading at 184.96. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec CUB was trading at 185.45. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec CUB was trading at 184.88. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec CUB was trading at 182.90. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Dec CUB was trading at 181.08. The strike last trading price was 7.75, which was -5.70 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 1
On 28 Nov CUB was trading at 179.68. The strike last trading price was 13.45, 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 27 Nov CUB was trading at 178.29. The strike last trading price was 13.45, 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 26 Nov CUB was trading at 179.19. The strike last trading price was 13.45, 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 25 Nov CUB was trading at 173.80. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CUB was trading at 171.80. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CUB was trading at 170.09. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 20 Nov CUB was trading at 170.57. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CUB was trading at 170.57. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CUB was trading at 171.24. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CUB was trading at 172.27. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CUB was trading at 170.67. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CUB was trading at 174.14. The strike last trading price was 13.45, which was 13.45 higher than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CUB was trading at 174.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CUB was trading at 178.82. 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 7 Nov CUB was trading at 180.92. 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 6 Nov CUB was trading at 179.38. 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 5 Nov CUB was trading at 178.92. 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 4 Nov CUB was trading at 178.45. 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
| CUB 30JAN2025 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.18
Theta: -0.03
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 172.46 | 8.45 | 0.25 | 22.83 | 37 | 10 | 73 |
| 27 Dec | 172.65 | 8.2 | 0.00 | 23.67 | 21 | 2 | 63 |
| 26 Dec | 173.54 | 8.2 | 1.10 | 22.90 | 34 | 8 | 61 |
| 24 Dec | 174.59 | 7.1 | -0.70 | 22.53 | 15 | 3 | 51 |
| 23 Dec | 174.55 | 7.8 | -0.70 | 24.21 | 28 | 0 | 48 |
| 20 Dec | 175.42 | 8.5 | 3.00 | 33.94 | 47 | 23 | 47 |
| 19 Dec | 180.13 | 5.5 | -0.40 | 27.65 | 10 | 2 | 23 |
| 18 Dec | 179.48 | 5.9 | 1.50 | 27.77 | 8 | 4 | 22 |
| 17 Dec | 182.38 | 4.4 | 1.00 | 25.58 | 2 | 1 | 19 |
| 16 Dec | 186.95 | 3.4 | -1.50 | 27.56 | 5 | 1 | 18 |
| 13 Dec | 183.31 | 4.9 | -0.25 | 28.59 | 4 | 2 | 18 |
| 12 Dec | 182.33 | 5.15 | 0.90 | 28.63 | 5 | 4 | 16 |
| 11 Dec | 185.85 | 4.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 186.15 | 4.25 | 0.00 | 29.26 | 1 | 0 | 11 |
| 9 Dec | 186.27 | 4.25 | 0.25 | 28.48 | 3 | 1 | 10 |
| 6 Dec | 184.96 | 4 | -0.20 | 25.44 | 2 | 1 | 8 |
| 5 Dec | 185.45 | 4.2 | -10.25 | 26.91 | 7 | 2 | 2 |
| 4 Dec | 184.88 | 14.45 | 0.00 | 3.46 | 0 | 0 | 0 |
| 3 Dec | 182.90 | 14.45 | 0.00 | 2.74 | 0 | 0 | 0 |
| 2 Dec | 181.08 | 14.45 | 0.00 | 1.95 | 0 | 0 | 0 |
| 28 Nov | 179.68 | 14.45 | 0.00 | 1.42 | 0 | 0 | 0 |
| 27 Nov | 178.29 | 14.45 | 0.00 | 0.59 | 0 | 0 | 0 |
| 26 Nov | 179.19 | 14.45 | 0.00 | 1.11 | 0 | 0 | 0 |
| 25 Nov | 173.80 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 171.80 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 170.09 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 170.57 | 14.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 170.57 | 14.45 | 14.45 | - | 0 | 0 | 0 |
| 18 Nov | 171.24 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 172.27 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 170.67 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 174.14 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 174.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 178.82 | 0 | 0.00 | 1.23 | 0 | 0 | 0 |
| 7 Nov | 180.92 | 0 | 0.00 | 2.01 | 0 | 0 | 0 |
| 6 Nov | 179.38 | 0 | 0.00 | 1.25 | 0 | 0 | 0 |
| 5 Nov | 178.92 | 0 | 0.00 | 1.30 | 0 | 0 | 0 |
| 4 Nov | 178.45 | 0 | 1.19 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 180 expiring on 30JAN2025
Delta for 180 PE is -0.69
Historical price for 180 PE is as follows
On 30 Dec CUB was trading at 172.46. The strike last trading price was 8.45, which was 0.25 higher than the previous day. The implied volatity was 22.83, the open interest changed by 10 which increased total open position to 73
On 27 Dec CUB was trading at 172.65. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 63
On 26 Dec CUB was trading at 173.54. The strike last trading price was 8.2, which was 1.10 higher than the previous day. The implied volatity was 22.90, the open interest changed by 8 which increased total open position to 61
On 24 Dec CUB was trading at 174.59. The strike last trading price was 7.1, which was -0.70 lower than the previous day. The implied volatity was 22.53, the open interest changed by 3 which increased total open position to 51
On 23 Dec CUB was trading at 174.55. The strike last trading price was 7.8, which was -0.70 lower than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 48
On 20 Dec CUB was trading at 175.42. The strike last trading price was 8.5, which was 3.00 higher than the previous day. The implied volatity was 33.94, the open interest changed by 23 which increased total open position to 47
On 19 Dec CUB was trading at 180.13. The strike last trading price was 5.5, which was -0.40 lower than the previous day. The implied volatity was 27.65, the open interest changed by 2 which increased total open position to 23
On 18 Dec CUB was trading at 179.48. The strike last trading price was 5.9, which was 1.50 higher than the previous day. The implied volatity was 27.77, the open interest changed by 4 which increased total open position to 22
On 17 Dec CUB was trading at 182.38. The strike last trading price was 4.4, which was 1.00 higher than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 19
On 16 Dec CUB was trading at 186.95. The strike last trading price was 3.4, which was -1.50 lower than the previous day. The implied volatity was 27.56, the open interest changed by 1 which increased total open position to 18
On 13 Dec CUB was trading at 183.31. The strike last trading price was 4.9, which was -0.25 lower than the previous day. The implied volatity was 28.59, the open interest changed by 2 which increased total open position to 18
On 12 Dec CUB was trading at 182.33. The strike last trading price was 5.15, which was 0.90 higher than the previous day. The implied volatity was 28.63, the open interest changed by 4 which increased total open position to 16
On 11 Dec CUB was trading at 185.85. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec CUB was trading at 186.15. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 11
On 9 Dec CUB was trading at 186.27. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 10
On 6 Dec CUB was trading at 184.96. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was 25.44, the open interest changed by 1 which increased total open position to 8
On 5 Dec CUB was trading at 185.45. The strike last trading price was 4.2, which was -10.25 lower than the previous day. The implied volatity was 26.91, the open interest changed by 2 which increased total open position to 2
On 4 Dec CUB was trading at 184.88. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 3 Dec CUB was trading at 182.90. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 2 Dec CUB was trading at 181.08. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CUB was trading at 179.68. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CUB was trading at 178.29. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CUB was trading at 179.19. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CUB was trading at 173.80. The strike last trading price was 14.45, 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 22 Nov CUB was trading at 171.80. The strike last trading price was 14.45, 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 21 Nov CUB was trading at 170.09. The strike last trading price was 14.45, 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 20 Nov CUB was trading at 170.57. The strike last trading price was 14.45, 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 19 Nov CUB was trading at 170.57. The strike last trading price was 14.45, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CUB was trading at 171.24. 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 14 Nov CUB was trading at 172.27. 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 13 Nov CUB was trading at 170.67. 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 12 Nov CUB was trading at 174.14. 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 Nov CUB was trading at 174.30. 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 Nov CUB was trading at 178.82. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CUB was trading at 180.92. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CUB was trading at 179.38. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CUB was trading at 178.92. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CUB was trading at 178.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
