CUB
City Union Bank Ltd
Historical option data for CUB
21 Nov 2024 04:02 PM IST
| CUB 28NOV2024 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.03
Theta: -0.08
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 170.09 | 0.25 | -0.05 | 32.61 | 70 | -20 | 102 | |||
| 20 Nov | 170.57 | 0.3 | 0.00 | 29.86 | 187 | -68 | 127 | |||
| 19 Nov | 170.57 | 0.3 | -0.10 | 29.86 | 187 | -63 | 127 | |||
| 18 Nov | 171.24 | 0.4 | -0.30 | 27.46 | 185 | 55 | 188 | |||
| 14 Nov | 172.27 | 0.7 | -0.10 | 24.85 | 31 | 0 | 133 | |||
| 13 Nov | 170.67 | 0.8 | -0.65 | 30.83 | 100 | 1 | 132 | |||
| 12 Nov | 174.14 | 1.45 | 0.15 | 27.86 | 75 | -6 | 142 | |||
| 11 Nov | 174.30 | 1.3 | -1.85 | 26.26 | 117 | -6 | 148 | |||
| 8 Nov | 178.82 | 3.15 | -1.60 | 27.18 | 228 | 11 | 154 | |||
|
|
||||||||||
| 7 Nov | 180.92 | 4.75 | 0.40 | 28.94 | 189 | 37 | 144 | |||
| 6 Nov | 179.38 | 4.35 | -0.15 | 29.69 | 223 | 69 | 107 | |||
| 5 Nov | 178.92 | 4.5 | -0.65 | 32.04 | 95 | 12 | 39 | |||
| 4 Nov | 178.45 | 5.15 | 0.15 | 34.72 | 80 | -1 | 25 | |||
| 1 Nov | 177.82 | 5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 31 Oct | 175.74 | 5 | 0.25 | - | 13 | -2 | 25 | |||
| 30 Oct | 174.43 | 4.75 | -1.35 | - | 27 | 3 | 26 | |||
| 29 Oct | 176.92 | 6.1 | 2.30 | - | 35 | 21 | 25 | |||
| 28 Oct | 171.86 | 3.8 | -1.35 | - | 7 | 5 | 5 | |||
| 25 Oct | 171.00 | 5.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 169.71 | 5.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 167.15 | 5.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 168.51 | 5.15 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 182.5 expiring on 28NOV2024
Delta for 182.5 CE is 0.07
Historical price for 182.5 CE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.61, the open interest changed by -20 which decreased total open position to 102
On 20 Nov CUB was trading at 170.57. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 29.86, the open interest changed by -68 which decreased total open position to 127
On 19 Nov CUB was trading at 170.57. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 29.86, the open interest changed by -63 which decreased total open position to 127
On 18 Nov CUB was trading at 171.24. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 27.46, the open interest changed by 55 which increased total open position to 188
On 14 Nov CUB was trading at 172.27. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 133
On 13 Nov CUB was trading at 170.67. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 30.83, the open interest changed by 1 which increased total open position to 132
On 12 Nov CUB was trading at 174.14. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 27.86, the open interest changed by -6 which decreased total open position to 142
On 11 Nov CUB was trading at 174.30. The strike last trading price was 1.3, which was -1.85 lower than the previous day. The implied volatity was 26.26, the open interest changed by -6 which decreased total open position to 148
On 8 Nov CUB was trading at 178.82. The strike last trading price was 3.15, which was -1.60 lower than the previous day. The implied volatity was 27.18, the open interest changed by 11 which increased total open position to 154
On 7 Nov CUB was trading at 180.92. The strike last trading price was 4.75, which was 0.40 higher than the previous day. The implied volatity was 28.94, the open interest changed by 37 which increased total open position to 144
On 6 Nov CUB was trading at 179.38. The strike last trading price was 4.35, which was -0.15 lower than the previous day. The implied volatity was 29.69, the open interest changed by 69 which increased total open position to 107
On 5 Nov CUB was trading at 178.92. The strike last trading price was 4.5, which was -0.65 lower than the previous day. The implied volatity was 32.04, the open interest changed by 12 which increased total open position to 39
On 4 Nov CUB was trading at 178.45. The strike last trading price was 5.15, which was 0.15 higher than the previous day. The implied volatity was 34.72, the open interest changed by -1 which decreased total open position to 25
On 1 Nov CUB was trading at 177.82. The strike last trading price was 5, 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 5, which was 0.25 higher 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 4.75, which was -1.35 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 6.1, 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 28 Oct CUB was trading at 171.86. The strike last trading price was 3.8, which was -1.35 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 5.15, 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 5.15, 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 23 Oct CUB was trading at 167.15. The strike last trading price was 5.15, 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 22 Oct CUB was trading at 168.51. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CUB 28NOV2024 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.06
Theta: -0.15
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 170.09 | 12.6 | 0.45 | 46.81 | 11 | -1 | 52 |
| 20 Nov | 170.57 | 12.15 | 0.00 | 35.09 | 20 | 0 | 53 |
| 19 Nov | 170.57 | 12.15 | 0.60 | 35.09 | 20 | 0 | 53 |
| 18 Nov | 171.24 | 11.55 | 1.05 | 42.22 | 18 | 0 | 54 |
| 14 Nov | 172.27 | 10.5 | -2.05 | 35.65 | 6 | -2 | 54 |
| 13 Nov | 170.67 | 12.55 | 3.20 | 30.81 | 27 | -8 | 56 |
| 12 Nov | 174.14 | 9.35 | -0.10 | 32.04 | 22 | 5 | 67 |
| 11 Nov | 174.30 | 9.45 | 2.95 | 30.44 | 31 | 5 | 62 |
| 8 Nov | 178.82 | 6.5 | 0.90 | 28.22 | 81 | 5 | 57 |
| 7 Nov | 180.92 | 5.6 | -1.15 | 30.72 | 60 | 3 | 51 |
| 6 Nov | 179.38 | 6.75 | -0.80 | 32.53 | 86 | 28 | 46 |
| 5 Nov | 178.92 | 7.55 | -0.90 | 33.71 | 22 | 4 | 19 |
| 4 Nov | 178.45 | 8.45 | -0.45 | 38.27 | 31 | 11 | 12 |
| 1 Nov | 177.82 | 8.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 175.74 | 8.9 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 174.43 | 8.9 | -10.65 | - | 1 | 0 | 0 |
| 29 Oct | 176.92 | 19.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 171.86 | 19.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 171.00 | 19.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 169.71 | 19.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 167.15 | 19.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 168.51 | 19.55 | - | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 182.5 expiring on 28NOV2024
Delta for 182.5 PE is -0.84
Historical price for 182.5 PE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 12.6, which was 0.45 higher than the previous day. The implied volatity was 46.81, the open interest changed by -1 which decreased total open position to 52
On 20 Nov CUB was trading at 170.57. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 53
On 19 Nov CUB was trading at 170.57. The strike last trading price was 12.15, which was 0.60 higher than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 53
On 18 Nov CUB was trading at 171.24. The strike last trading price was 11.55, which was 1.05 higher than the previous day. The implied volatity was 42.22, the open interest changed by 0 which decreased total open position to 54
On 14 Nov CUB was trading at 172.27. The strike last trading price was 10.5, which was -2.05 lower than the previous day. The implied volatity was 35.65, the open interest changed by -2 which decreased total open position to 54
On 13 Nov CUB was trading at 170.67. The strike last trading price was 12.55, which was 3.20 higher than the previous day. The implied volatity was 30.81, the open interest changed by -8 which decreased total open position to 56
On 12 Nov CUB was trading at 174.14. The strike last trading price was 9.35, which was -0.10 lower than the previous day. The implied volatity was 32.04, the open interest changed by 5 which increased total open position to 67
On 11 Nov CUB was trading at 174.30. The strike last trading price was 9.45, which was 2.95 higher than the previous day. The implied volatity was 30.44, the open interest changed by 5 which increased total open position to 62
On 8 Nov CUB was trading at 178.82. The strike last trading price was 6.5, which was 0.90 higher than the previous day. The implied volatity was 28.22, the open interest changed by 5 which increased total open position to 57
On 7 Nov CUB was trading at 180.92. The strike last trading price was 5.6, which was -1.15 lower than the previous day. The implied volatity was 30.72, the open interest changed by 3 which increased total open position to 51
On 6 Nov CUB was trading at 179.38. The strike last trading price was 6.75, which was -0.80 lower than the previous day. The implied volatity was 32.53, the open interest changed by 28 which increased total open position to 46
On 5 Nov CUB was trading at 178.92. The strike last trading price was 7.55, which was -0.90 lower than the previous day. The implied volatity was 33.71, the open interest changed by 4 which increased total open position to 19
On 4 Nov CUB was trading at 178.45. The strike last trading price was 8.45, which was -0.45 lower than the previous day. The implied volatity was 38.27, the open interest changed by 11 which increased total open position to 12
On 1 Nov CUB was trading at 177.82. The strike last trading price was 8.9, 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 31 Oct CUB was trading at 175.74. The strike last trading price was 8.9, 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 Oct CUB was trading at 174.43. The strike last trading price was 8.9, which was -10.65 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 19.55, 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 28 Oct CUB was trading at 171.86. The strike last trading price was 19.55, 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 25 Oct CUB was trading at 171.00. The strike last trading price was 19.55, 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 19.55, 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 23 Oct CUB was trading at 167.15. The strike last trading price was 19.55, 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 22 Oct CUB was trading at 168.51. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
