CUB
City Union Bank Ltd
Historical option data for CUB
16 Sep 2024 04:12 PM IST
| CUB 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 169.28 | 0.3 | -0.40 | 6,50,000 | -75,000 | 10,35,000 | ||||
| 13 Sept | 171.12 | 0.7 | 0.35 | 16,20,000 | 1,45,000 | 11,00,000 | ||||
| 12 Sept | 165.66 | 0.35 | 0.05 | 5,30,000 | -1,30,000 | 9,65,000 | ||||
|
|
||||||||||
| 11 Sept | 164.01 | 0.3 | -0.30 | 5,50,000 | 30,000 | 10,95,000 | ||||
| 10 Sept | 168.16 | 0.6 | -0.10 | 1,80,000 | -10,000 | 10,65,000 | ||||
| 9 Sept | 167.52 | 0.7 | -0.15 | 3,35,000 | -15,000 | 10,70,000 | ||||
| 6 Sept | 166.42 | 0.85 | -0.60 | 11,55,000 | 1,60,000 | 10,85,000 | ||||
| 5 Sept | 171.07 | 1.45 | 0.35 | 11,15,000 | 2,35,000 | 9,35,000 | ||||
| 4 Sept | 168.30 | 1.1 | -0.30 | 4,60,000 | 40,000 | 6,90,000 | ||||
| 3 Sept | 169.29 | 1.4 | -0.30 | 1,80,000 | 15,000 | 6,50,000 | ||||
| 2 Sept | 170.38 | 1.7 | -0.35 | 8,10,000 | 55,000 | 6,30,000 | ||||
| 30 Aug | 170.69 | 2.05 | 0.55 | 22,90,000 | 2,95,000 | 5,70,000 | ||||
| 29 Aug | 168.15 | 1.5 | -0.40 | 2,65,000 | 35,000 | 2,75,000 | ||||
| 28 Aug | 169.69 | 1.9 | -0.10 | 1,90,000 | 50,000 | 2,35,000 | ||||
| 27 Aug | 170.01 | 2 | 0.20 | 1,25,000 | 25,000 | 1,70,000 | ||||
| 26 Aug | 167.87 | 1.8 | 0.10 | 75,000 | 30,000 | 1,40,000 | ||||
| 23 Aug | 166.20 | 1.7 | -1.00 | 85,000 | 0 | 1,05,000 | ||||
| 22 Aug | 169.04 | 2.7 | 0.15 | 75,000 | -10,000 | 1,05,000 | ||||
| 21 Aug | 169.83 | 2.55 | -0.45 | 1,45,000 | 20,000 | 1,15,000 | ||||
| 20 Aug | 170.07 | 3 | 1.05 | 30,000 | 15,000 | 90,000 | ||||
| 19 Aug | 165.99 | 1.95 | 0.15 | 5,000 | 0 | 75,000 | ||||
| 13 Aug | 161.78 | 1.8 | -0.25 | 15,000 | 5,000 | 75,000 | ||||
| 6 Aug | 162.33 | 2.05 | -0.55 | 55,000 | 5,000 | 20,000 | ||||
| 2 Aug | 166.92 | 2.6 | -2.15 | 5,000 | 0 | 10,000 | ||||
| 1 Aug | 171.76 | 4.75 | 4.75 | 5,000 | 0 | 5,000 | ||||
| 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 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 185 expiring on 26SEP2024
Delta for 185 CE is -
Historical price for 185 CE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 1035000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 0.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 1100000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 965000
On 11 Sept CUB was trading at 164.01. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1095000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 1065000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1070000
On 6 Sept CUB was trading at 166.42. The strike last trading price was 0.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 1085000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 235000 which increased total open position to 935000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 690000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 650000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 630000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 570000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 275000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 235000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 170000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 140000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 105000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 115000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 90000
On 19 Aug CUB was trading at 165.99. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 13 Aug CUB was trading at 161.78. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 75000
On 6 Aug CUB was trading at 162.33. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 2 Aug CUB was trading at 166.92. The strike last trading price was 2.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 1 Aug CUB was trading at 171.76. The strike last trading price was 4.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CUB 185 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 169.28 | 15.55 | 0.55 | 20,000 | 0 | 20,000 |
| 13 Sept | 171.12 | 15 | -2.90 | 20,000 | -5,000 | 20,000 |
| 12 Sept | 165.66 | 17.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 164.01 | 17.9 | 0.85 | 15,000 | 0 | 25,000 |
| 10 Sept | 168.16 | 17.05 | -1.65 | 15,000 | 0 | 25,000 |
| 9 Sept | 167.52 | 18.7 | 0.00 | 0 | 5,000 | 0 |
| 6 Sept | 166.42 | 18.7 | 4.85 | 35,000 | 5,000 | 25,000 |
| 5 Sept | 171.07 | 13.85 | -3.15 | 25,000 | -10,000 | 15,000 |
| 4 Sept | 168.30 | 17 | 1.10 | 10,000 | -5,000 | 20,000 |
| 3 Sept | 169.29 | 15.9 | -0.85 | 10,000 | 0 | 20,000 |
| 2 Sept | 170.38 | 16.75 | 1.95 | 25,000 | 0 | 20,000 |
| 30 Aug | 170.69 | 14.8 | -3.05 | 25,000 | 10,000 | 20,000 |
| 29 Aug | 168.15 | 17.85 | 2.85 | 25,000 | -10,000 | 5,000 |
| 28 Aug | 169.69 | 15 | -0.70 | 15,000 | 0 | 30,000 |
| 27 Aug | 170.01 | 15.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 167.87 | 15.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 166.20 | 15.7 | 0.00 | 0 | -30,000 | 0 |
| 22 Aug | 169.04 | 15.7 | -8.90 | 30,000 | -15,000 | 45,000 |
| 21 Aug | 169.83 | 24.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 170.07 | 24.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 165.99 | 24.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 161.78 | 24.6 | 2.25 | 0 | 60,000 | 0 |
| 6 Aug | 162.33 | 22.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 166.92 | 22.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 171.76 | 22.35 | 22.35 | 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 | 0 | 0 | |
For City Union Bank Ltd - strike price 185 expiring on 26SEP2024
Delta for 185 PE is -
Historical price for 185 PE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 15.55, 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 20000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 15, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 20000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 17.9, 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 Sept CUB was trading at 164.01. The strike last trading price was 17.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 17.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 18.7, 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 6 Sept CUB was trading at 166.42. The strike last trading price was 18.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 13.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 15000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 17, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 20000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 15.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 16.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 14.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 17.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 5000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 15.7, 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 26 Aug CUB was trading at 167.87. The strike last trading price was 15.7, 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 23 Aug CUB was trading at 166.20. The strike last trading price was 15.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 0
On 22 Aug CUB was trading at 169.04. The strike last trading price was 15.7, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 45000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 24.6, 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 24.6, 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 24.6, 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 24.6, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 0
On 6 Aug CUB was trading at 162.33. The strike last trading price was 22.35, 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 22.35, 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 22.35, which was 22.35 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0