CUB
City Union Bank Ltd
Historical option data for CUB
20 Dec 2024 04:12 PM IST
| CUB 26DEC2024 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.03
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 175.42 | 0.05 | -0.30 | 26.51 | 410 | -56 | 650 | |||
| 19 Dec | 180.13 | 0.35 | -0.20 | 28.10 | 626 | -76 | 702 | |||
| 18 Dec | 179.48 | 0.55 | -0.45 | 31.58 | 919 | 1 | 830 | |||
| 17 Dec | 182.38 | 1 | -1.05 | 29.96 | 1,298 | 216 | 825 | |||
| 16 Dec | 186.95 | 2.05 | 1.05 | 25.55 | 1,606 | -59 | 609 | |||
| 13 Dec | 183.31 | 1 | -0.40 | 21.90 | 799 | 92 | 671 | |||
|
|
||||||||||
| 12 Dec | 182.33 | 1.4 | -1.15 | 25.65 | 510 | 25 | 577 | |||
| 11 Dec | 185.85 | 2.55 | -0.35 | 26.09 | 500 | -62 | 556 | |||
| 10 Dec | 186.15 | 2.9 | -0.15 | 26.25 | 665 | 23 | 619 | |||
| 9 Dec | 186.27 | 3.05 | 0.35 | 27.47 | 1,512 | 39 | 596 | |||
| 6 Dec | 184.96 | 2.7 | -0.30 | 25.66 | 1,802 | -1 | 559 | |||
| 5 Dec | 185.45 | 3 | 0.05 | 25.13 | 2,486 | 59 | 563 | |||
| 4 Dec | 184.88 | 2.95 | -0.10 | 26.06 | 1,291 | -30 | 509 | |||
| 3 Dec | 182.90 | 3.05 | 0.35 | 29.37 | 1,399 | -63 | 537 | |||
| 2 Dec | 181.08 | 2.7 | 0.55 | 30.03 | 643 | 170 | 604 | |||
| 29 Nov | 179.53 | 2.15 | -0.60 | 28.16 | 391 | 100 | 434 | |||
| 28 Nov | 179.68 | 2.75 | 0.25 | 29.94 | 544 | 131 | 335 | |||
| 27 Nov | 178.29 | 2.5 | -1.00 | 31.23 | 402 | 63 | 204 | |||
| 26 Nov | 179.19 | 3.5 | 2.05 | 34.17 | 378 | 92 | 139 | |||
| 25 Nov | 173.80 | 1.45 | 0.10 | 30.40 | 19 | 16 | 46 | |||
| 22 Nov | 171.80 | 1.35 | 0.25 | 30.19 | 12 | 5 | 35 | |||
| 21 Nov | 170.09 | 1.1 | -0.10 | 29.01 | 9 | 0 | 29 | |||
| 20 Nov | 170.57 | 1.2 | 0.00 | 28.91 | 12 | 3 | 27 | |||
| 19 Nov | 170.57 | 1.2 | 0.00 | 28.91 | 12 | 1 | 27 | |||
| 18 Nov | 171.24 | 1.2 | 0.00 | 26.77 | 5 | 0 | 26 | |||
| 14 Nov | 172.27 | 1.2 | -0.15 | 23.95 | 3 | 0 | 26 | |||
| 13 Nov | 170.67 | 1.35 | -1.30 | 28.09 | 31 | 19 | 26 | |||
| 12 Nov | 174.14 | 2.65 | -0.20 | 30.08 | 27 | 3 | 7 | |||
| 11 Nov | 174.30 | 2.85 | -0.55 | 30.79 | 3 | 1 | 2 | |||
| 8 Nov | 178.82 | 3.4 | -2.00 | 26.26 | 2 | 1 | 1 | |||
| 5 Nov | 178.92 | 5.4 | 0.00 | 4.09 | 0 | 0 | 0 | |||
| 1 Nov | 177.82 | 5.4 | 0.00 | 4.06 | 0 | 0 | 0 | |||
| 30 Oct | 174.43 | 5.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 176.92 | 5.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 171.86 | 5.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 171.00 | 5.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 169.71 | 5.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 167.15 | 5.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 168.51 | 5.4 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 190 expiring on 26DEC2024
Delta for 190 CE is 0.02
Historical price for 190 CE is as follows
On 20 Dec CUB was trading at 175.42. The strike last trading price was 0.05, which was -0.30 lower than the previous day. The implied volatity was 26.51, the open interest changed by -56 which decreased total open position to 650
On 19 Dec CUB was trading at 180.13. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 28.10, the open interest changed by -76 which decreased total open position to 702
On 18 Dec CUB was trading at 179.48. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 830
On 17 Dec CUB was trading at 182.38. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 29.96, the open interest changed by 216 which increased total open position to 825
On 16 Dec CUB was trading at 186.95. The strike last trading price was 2.05, which was 1.05 higher than the previous day. The implied volatity was 25.55, the open interest changed by -59 which decreased total open position to 609
On 13 Dec CUB was trading at 183.31. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 21.90, the open interest changed by 92 which increased total open position to 671
On 12 Dec CUB was trading at 182.33. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 25.65, the open interest changed by 25 which increased total open position to 577
On 11 Dec CUB was trading at 185.85. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 26.09, the open interest changed by -62 which decreased total open position to 556
On 10 Dec CUB was trading at 186.15. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 26.25, the open interest changed by 23 which increased total open position to 619
On 9 Dec CUB was trading at 186.27. The strike last trading price was 3.05, which was 0.35 higher than the previous day. The implied volatity was 27.47, the open interest changed by 39 which increased total open position to 596
On 6 Dec CUB was trading at 184.96. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was 25.66, the open interest changed by -1 which decreased total open position to 559
On 5 Dec CUB was trading at 185.45. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 25.13, the open interest changed by 59 which increased total open position to 563
On 4 Dec CUB was trading at 184.88. The strike last trading price was 2.95, which was -0.10 lower than the previous day. The implied volatity was 26.06, the open interest changed by -30 which decreased total open position to 509
On 3 Dec CUB was trading at 182.90. The strike last trading price was 3.05, which was 0.35 higher than the previous day. The implied volatity was 29.37, the open interest changed by -63 which decreased total open position to 537
On 2 Dec CUB was trading at 181.08. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was 30.03, the open interest changed by 170 which increased total open position to 604
On 29 Nov CUB was trading at 179.53. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 28.16, the open interest changed by 100 which increased total open position to 434
On 28 Nov CUB was trading at 179.68. The strike last trading price was 2.75, which was 0.25 higher than the previous day. The implied volatity was 29.94, the open interest changed by 131 which increased total open position to 335
On 27 Nov CUB was trading at 178.29. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was 31.23, the open interest changed by 63 which increased total open position to 204
On 26 Nov CUB was trading at 179.19. The strike last trading price was 3.5, which was 2.05 higher than the previous day. The implied volatity was 34.17, the open interest changed by 92 which increased total open position to 139
On 25 Nov CUB was trading at 173.80. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was 30.40, the open interest changed by 16 which increased total open position to 46
On 22 Nov CUB was trading at 171.80. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 30.19, the open interest changed by 5 which increased total open position to 35
On 21 Nov CUB was trading at 170.09. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 29
On 20 Nov CUB was trading at 170.57. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 28.91, the open interest changed by 3 which increased total open position to 27
On 19 Nov CUB was trading at 170.57. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 28.91, the open interest changed by 1 which increased total open position to 27
On 18 Nov CUB was trading at 171.24. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 26
On 14 Nov CUB was trading at 172.27. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 23.95, the open interest changed by 0 which decreased total open position to 26
On 13 Nov CUB was trading at 170.67. The strike last trading price was 1.35, which was -1.30 lower than the previous day. The implied volatity was 28.09, the open interest changed by 19 which increased total open position to 26
On 12 Nov CUB was trading at 174.14. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 30.08, the open interest changed by 3 which increased total open position to 7
On 11 Nov CUB was trading at 174.30. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was 30.79, the open interest changed by 1 which increased total open position to 2
On 8 Nov CUB was trading at 178.82. The strike last trading price was 3.4, which was -2.00 lower than the previous day. The implied volatity was 26.26, the open interest changed by 1 which increased total open position to 1
On 5 Nov CUB was trading at 178.92. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CUB was trading at 177.82. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 30 Oct CUB was trading at 174.43. The strike last trading price was 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, 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 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CUB 26DEC2024 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.01
Theta: 0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 175.42 | 12.6 | 2.55 | 23.58 | 15 | -8 | 109 |
| 19 Dec | 180.13 | 10.05 | -0.60 | 38.05 | 14 | -5 | 117 |
| 18 Dec | 179.48 | 10.65 | 2.55 | 36.19 | 36 | -6 | 122 |
| 17 Dec | 182.38 | 8.1 | 3.25 | 28.20 | 108 | 8 | 129 |
| 16 Dec | 186.95 | 4.85 | -2.45 | 27.41 | 71 | 30 | 120 |
| 13 Dec | 183.31 | 7.3 | -0.85 | 26.20 | 19 | 4 | 89 |
| 12 Dec | 182.33 | 8.15 | 2.10 | 29.56 | 33 | -2 | 84 |
| 11 Dec | 185.85 | 6.05 | 0.25 | 27.96 | 45 | 10 | 88 |
| 10 Dec | 186.15 | 5.8 | -0.45 | 27.45 | 30 | 1 | 79 |
| 9 Dec | 186.27 | 6.25 | -0.70 | 28.01 | 79 | 13 | 78 |
| 6 Dec | 184.96 | 6.95 | -0.25 | 26.20 | 156 | 12 | 63 |
| 5 Dec | 185.45 | 7.2 | -0.20 | 29.72 | 221 | 17 | 51 |
| 4 Dec | 184.88 | 7.4 | -1.60 | 27.40 | 64 | 13 | 35 |
| 3 Dec | 182.90 | 9 | -1.00 | 30.27 | 37 | 10 | 20 |
| 2 Dec | 181.08 | 10 | -1.70 | 28.78 | 17 | 8 | 9 |
| 29 Nov | 179.53 | 11.7 | -14.50 | 29.70 | 4 | 1 | 1 |
| 28 Nov | 179.68 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 178.29 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 179.19 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 173.80 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 171.80 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 170.09 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 170.57 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 170.57 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 171.24 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 172.27 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 170.67 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 174.14 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 174.30 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 178.82 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 178.92 | 26.2 | 26.20 | - | 0 | 0 | 0 |
| 1 Nov | 177.82 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 174.43 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 176.92 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 171.86 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 171.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 169.71 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 167.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 168.51 | 0 | - | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 190 expiring on 26DEC2024
Delta for 190 PE is -0.99
Historical price for 190 PE is as follows
On 20 Dec CUB was trading at 175.42. The strike last trading price was 12.6, which was 2.55 higher than the previous day. The implied volatity was 23.58, the open interest changed by -8 which decreased total open position to 109
On 19 Dec CUB was trading at 180.13. The strike last trading price was 10.05, which was -0.60 lower than the previous day. The implied volatity was 38.05, the open interest changed by -5 which decreased total open position to 117
On 18 Dec CUB was trading at 179.48. The strike last trading price was 10.65, which was 2.55 higher than the previous day. The implied volatity was 36.19, the open interest changed by -6 which decreased total open position to 122
On 17 Dec CUB was trading at 182.38. The strike last trading price was 8.1, which was 3.25 higher than the previous day. The implied volatity was 28.20, the open interest changed by 8 which increased total open position to 129
On 16 Dec CUB was trading at 186.95. The strike last trading price was 4.85, which was -2.45 lower than the previous day. The implied volatity was 27.41, the open interest changed by 30 which increased total open position to 120
On 13 Dec CUB was trading at 183.31. The strike last trading price was 7.3, which was -0.85 lower than the previous day. The implied volatity was 26.20, the open interest changed by 4 which increased total open position to 89
On 12 Dec CUB was trading at 182.33. The strike last trading price was 8.15, which was 2.10 higher than the previous day. The implied volatity was 29.56, the open interest changed by -2 which decreased total open position to 84
On 11 Dec CUB was trading at 185.85. The strike last trading price was 6.05, which was 0.25 higher than the previous day. The implied volatity was 27.96, the open interest changed by 10 which increased total open position to 88
On 10 Dec CUB was trading at 186.15. The strike last trading price was 5.8, which was -0.45 lower than the previous day. The implied volatity was 27.45, the open interest changed by 1 which increased total open position to 79
On 9 Dec CUB was trading at 186.27. The strike last trading price was 6.25, which was -0.70 lower than the previous day. The implied volatity was 28.01, the open interest changed by 13 which increased total open position to 78
On 6 Dec CUB was trading at 184.96. The strike last trading price was 6.95, which was -0.25 lower than the previous day. The implied volatity was 26.20, the open interest changed by 12 which increased total open position to 63
On 5 Dec CUB was trading at 185.45. The strike last trading price was 7.2, which was -0.20 lower than the previous day. The implied volatity was 29.72, the open interest changed by 17 which increased total open position to 51
On 4 Dec CUB was trading at 184.88. The strike last trading price was 7.4, which was -1.60 lower than the previous day. The implied volatity was 27.40, the open interest changed by 13 which increased total open position to 35
On 3 Dec CUB was trading at 182.90. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was 30.27, the open interest changed by 10 which increased total open position to 20
On 2 Dec CUB was trading at 181.08. The strike last trading price was 10, which was -1.70 lower than the previous day. The implied volatity was 28.78, the open interest changed by 8 which increased total open position to 9
On 29 Nov CUB was trading at 179.53. The strike last trading price was 11.7, which was -14.50 lower than the previous day. The implied volatity was 29.70, the open interest changed by 1 which increased total open position to 1
On 28 Nov CUB was trading at 179.68. The strike last trading price was 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 18 Nov CUB was trading at 171.24. The strike last trading price was 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CUB was trading at 177.82. 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 30 Oct CUB was trading at 174.43. 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 29 Oct CUB was trading at 176.92. 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 which decreased total open position to
On 28 Oct CUB was trading at 171.86. 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 25 Oct CUB was trading at 171.00. 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 24 Oct CUB was trading at 169.71. 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 which decreased total open position to
On 23 Oct CUB was trading at 167.15. 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 22 Oct CUB was trading at 168.51. 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
