CUB
City Union Bank Ltd
Historical option data for CUB
21 Nov 2024 03:52 PM IST
| CUB 28NOV2024 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.03
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 170.09 | 0.25 | -0.05 | 37.61 | 154 | 82 | 371 | |||
| 20 Nov | 170.57 | 0.3 | 0.00 | 34.43 | 141 | 6 | 289 | |||
| 19 Nov | 170.57 | 0.3 | 0.05 | 34.43 | 141 | 6 | 289 | |||
| 18 Nov | 171.24 | 0.25 | -0.25 | 28.60 | 154 | -17 | 282 | |||
| 14 Nov | 172.27 | 0.5 | 0.00 | 26.41 | 196 | 13 | 299 | |||
| 13 Nov | 170.67 | 0.5 | -0.55 | 30.56 | 321 | -25 | 288 | |||
| 12 Nov | 174.14 | 1.05 | 0.00 | 28.75 | 270 | -15 | 328 | |||
| 11 Nov | 174.30 | 1.05 | -1.30 | 28.36 | 628 | 51 | 346 | |||
| 8 Nov | 178.82 | 2.35 | -1.40 | 27.46 | 508 | 4 | 297 | |||
| 7 Nov | 180.92 | 3.75 | 0.30 | 28.73 | 594 | -24 | 291 | |||
| 6 Nov | 179.38 | 3.45 | -0.20 | 30.13 | 822 | 13 | 312 | |||
| 5 Nov | 178.92 | 3.65 | -0.60 | 33.00 | 802 | -33 | 299 | |||
| 4 Nov | 178.45 | 4.25 | -0.25 | 35.07 | 929 | -41 | 331 | |||
| 1 Nov | 177.82 | 4.5 | 0.35 | 36.18 | 1,402 | 169 | 377 | |||
| 31 Oct | 175.74 | 4.15 | 0.20 | - | 301 | -2 | 205 | |||
| 30 Oct | 174.43 | 3.95 | -1.30 | - | 396 | 60 | 208 | |||
|
|
||||||||||
| 29 Oct | 176.92 | 5.25 | 1.95 | - | 272 | 106 | 148 | |||
| 28 Oct | 171.86 | 3.3 | 0.40 | - | 94 | 8 | 41 | |||
| 25 Oct | 171.00 | 2.9 | 0.25 | - | 14 | 0 | 33 | |||
| 24 Oct | 169.71 | 2.65 | 0.60 | - | 32 | 11 | 34 | |||
| 23 Oct | 167.15 | 2.05 | -0.65 | - | 50 | 11 | 22 | |||
| 22 Oct | 168.51 | 2.7 | -5.10 | - | 26 | 10 | 10 | |||
| 19 Sept | 167.61 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 168.13 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 170.48 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 171.12 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 164.01 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 168.16 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 167.52 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 166.42 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 171.07 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 168.30 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 169.29 | 7.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 170.38 | 7.8 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 185 expiring on 28NOV2024
Delta for 185 CE is 0.07
Historical price for 185 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 37.61, the open interest changed by 82 which increased total open position to 371
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 34.43, the open interest changed by 6 which increased total open position to 289
On 19 Nov CUB was trading at 170.57. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 34.43, the open interest changed by 6 which increased total open position to 289
On 18 Nov CUB was trading at 171.24. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 28.60, the open interest changed by -17 which decreased total open position to 282
On 14 Nov CUB was trading at 172.27. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 26.41, the open interest changed by 13 which increased total open position to 299
On 13 Nov CUB was trading at 170.67. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was 30.56, the open interest changed by -25 which decreased total open position to 288
On 12 Nov CUB was trading at 174.14. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 28.75, the open interest changed by -15 which decreased total open position to 328
On 11 Nov CUB was trading at 174.30. The strike last trading price was 1.05, which was -1.30 lower than the previous day. The implied volatity was 28.36, the open interest changed by 51 which increased total open position to 346
On 8 Nov CUB was trading at 178.82. The strike last trading price was 2.35, which was -1.40 lower than the previous day. The implied volatity was 27.46, the open interest changed by 4 which increased total open position to 297
On 7 Nov CUB was trading at 180.92. The strike last trading price was 3.75, which was 0.30 higher than the previous day. The implied volatity was 28.73, the open interest changed by -24 which decreased total open position to 291
On 6 Nov CUB was trading at 179.38. The strike last trading price was 3.45, which was -0.20 lower than the previous day. The implied volatity was 30.13, the open interest changed by 13 which increased total open position to 312
On 5 Nov CUB was trading at 178.92. The strike last trading price was 3.65, which was -0.60 lower than the previous day. The implied volatity was 33.00, the open interest changed by -33 which decreased total open position to 299
On 4 Nov CUB was trading at 178.45. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was 35.07, the open interest changed by -41 which decreased total open position to 331
On 1 Nov CUB was trading at 177.82. The strike last trading price was 4.5, which was 0.35 higher than the previous day. The implied volatity was 36.18, the open interest changed by 169 which increased total open position to 377
On 31 Oct CUB was trading at 175.74. The strike last trading price was 4.15, which was 0.20 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 3.95, which was -1.30 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 5.25, which was 1.95 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 3.3, which was 0.40 higher 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 2.9, 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 24 Oct CUB was trading at 169.71. The strike last trading price was 2.65, which was 0.60 higher 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 2.05, which was -0.65 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 2.7, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept CUB was trading at 167.61. The strike last trading price was 7.8, 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 18 Sept CUB was trading at 168.13. The strike last trading price was 7.8, 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 17 Sept CUB was trading at 170.48. The strike last trading price was 7.8, 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 13 Sept CUB was trading at 171.12. The strike last trading price was 7.8, 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 11 Sept CUB was trading at 164.01. The strike last trading price was 7.8, 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 10 Sept CUB was trading at 168.16. The strike last trading price was 7.8, 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 9 Sept CUB was trading at 167.52. The strike last trading price was 7.8, 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 6 Sept CUB was trading at 166.42. The strike last trading price was 7.8, 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 5 Sept CUB was trading at 171.07. The strike last trading price was 7.8, 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 4 Sept CUB was trading at 168.30. The strike last trading price was 7.8, 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 3 Sept CUB was trading at 169.29. The strike last trading price was 7.8, 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 2 Sept CUB was trading at 170.38. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CUB 28NOV2024 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 170.09 | 14.85 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 170.57 | 14.85 | 0.00 | 43.92 | 10 | 3 | 44 |
| 19 Nov | 170.57 | 14.85 | 0.85 | 43.92 | 10 | 4 | 44 |
| 18 Nov | 171.24 | 14 | 0.80 | 47.38 | 10 | -1 | 41 |
| 14 Nov | 172.27 | 13.2 | -0.75 | 42.79 | 2 | 0 | 42 |
| 13 Nov | 170.67 | 13.95 | 1.70 | - | 10 | -1 | 43 |
| 12 Nov | 174.14 | 12.25 | 0.30 | 40.53 | 5 | 3 | 46 |
| 11 Nov | 174.30 | 11.95 | 3.45 | 35.31 | 16 | -2 | 41 |
| 8 Nov | 178.82 | 8.5 | 1.35 | 30.63 | 38 | 4 | 42 |
| 7 Nov | 180.92 | 7.15 | -0.55 | 31.54 | 52 | 10 | 38 |
| 6 Nov | 179.38 | 7.7 | -1.20 | 29.31 | 34 | 12 | 30 |
| 5 Nov | 178.92 | 8.9 | -1.10 | 31.83 | 42 | 15 | 19 |
| 4 Nov | 178.45 | 10 | -11.35 | 38.53 | 7 | 3 | 3 |
| 1 Nov | 177.82 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 175.74 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 174.43 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 176.92 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 171.86 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 171.00 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 169.71 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 167.15 | 21.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 168.51 | 21.35 | 21.35 | - | 0 | 0 | 0 |
| 19 Sept | 167.61 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 168.13 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 170.48 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 171.12 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 164.01 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 168.16 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 167.52 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 166.42 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 171.07 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 168.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 169.29 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 170.38 | 0 | - | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 185 expiring on 28NOV2024
Delta for 185 PE is 0.00
Historical price for 185 PE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 14.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Nov CUB was trading at 170.57. The strike last trading price was 14.85, which was 0.00 lower than the previous day. The implied volatity was 43.92, the open interest changed by 3 which increased total open position to 44
On 19 Nov CUB was trading at 170.57. The strike last trading price was 14.85, which was 0.85 higher than the previous day. The implied volatity was 43.92, the open interest changed by 4 which increased total open position to 44
On 18 Nov CUB was trading at 171.24. The strike last trading price was 14, which was 0.80 higher than the previous day. The implied volatity was 47.38, the open interest changed by -1 which decreased total open position to 41
On 14 Nov CUB was trading at 172.27. The strike last trading price was 13.2, which was -0.75 lower than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 42
On 13 Nov CUB was trading at 170.67. The strike last trading price was 13.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 43
On 12 Nov CUB was trading at 174.14. The strike last trading price was 12.25, which was 0.30 higher than the previous day. The implied volatity was 40.53, the open interest changed by 3 which increased total open position to 46
On 11 Nov CUB was trading at 174.30. The strike last trading price was 11.95, which was 3.45 higher than the previous day. The implied volatity was 35.31, the open interest changed by -2 which decreased total open position to 41
On 8 Nov CUB was trading at 178.82. The strike last trading price was 8.5, which was 1.35 higher than the previous day. The implied volatity was 30.63, the open interest changed by 4 which increased total open position to 42
On 7 Nov CUB was trading at 180.92. The strike last trading price was 7.15, which was -0.55 lower than the previous day. The implied volatity was 31.54, the open interest changed by 10 which increased total open position to 38
On 6 Nov CUB was trading at 179.38. The strike last trading price was 7.7, which was -1.20 lower than the previous day. The implied volatity was 29.31, the open interest changed by 12 which increased total open position to 30
On 5 Nov CUB was trading at 178.92. The strike last trading price was 8.9, which was -1.10 lower than the previous day. The implied volatity was 31.83, the open interest changed by 15 which increased total open position to 19
On 4 Nov CUB was trading at 178.45. The strike last trading price was 10, which was -11.35 lower than the previous day. The implied volatity was 38.53, the open interest changed by 3 which increased total open position to 3
On 1 Nov CUB was trading at 177.82. The strike last trading price was 21.35, 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 31 Oct CUB was trading at 175.74. The strike last trading price was 21.35, 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 21.35, 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 29 Oct CUB was trading at 176.92. The strike last trading price was 21.35, 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 21.35, 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 21.35, 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 21.35, 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 21.35, 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 21.35, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept CUB was trading at 167.61. 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 which decreased total open position to
On 18 Sept CUB was trading at 168.13. 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 which decreased total open position to
On 17 Sept CUB was trading at 170.48. 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 which decreased total open position to
On 13 Sept CUB was trading at 171.12. 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 which decreased total open position to
On 11 Sept CUB was trading at 164.01. 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 which decreased total open position to
On 10 Sept CUB was trading at 168.16. 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 which decreased total open position to
On 9 Sept CUB was trading at 167.52. 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 which decreased total open position to
On 6 Sept CUB was trading at 166.42. 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 which decreased total open position to
On 5 Sept CUB was trading at 171.07. 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 which decreased total open position to
On 4 Sept CUB was trading at 168.30. 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 which decreased total open position to
On 3 Sept CUB was trading at 169.29. 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 which decreased total open position to
On 2 Sept CUB was trading at 170.38. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
