CUB
City Union Bank Ltd
Historical option data for CUB
16 Sep 2024 04:12 PM IST
| CUB 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 169.28 | 0.15 | -0.15 | 3,65,000 | -70,000 | 8,55,000 | ||||
| 13 Sept | 171.12 | 0.3 | 0.15 | 15,80,000 | 1,25,000 | 9,25,000 | ||||
| 12 Sept | 165.66 | 0.15 | 0.00 | 5,20,000 | 5,000 | 8,05,000 | ||||
| 11 Sept | 164.01 | 0.15 | -0.20 | 5,75,000 | -65,000 | 8,05,000 | ||||
| 10 Sept | 168.16 | 0.35 | 0.00 | 2,85,000 | -50,000 | 8,70,000 | ||||
|
|
||||||||||
| 9 Sept | 167.52 | 0.35 | -0.10 | 10,10,000 | 0 | 9,10,000 | ||||
| 6 Sept | 166.42 | 0.45 | -0.45 | 8,75,000 | 20,000 | 9,05,000 | ||||
| 5 Sept | 171.07 | 0.9 | 0.20 | 17,75,000 | 30,000 | 8,85,000 | ||||
| 4 Sept | 168.30 | 0.7 | -0.10 | 7,70,000 | 1,50,000 | 8,55,000 | ||||
| 3 Sept | 169.29 | 0.8 | -0.15 | 1,25,000 | 10,000 | 7,10,000 | ||||
| 2 Sept | 170.38 | 0.95 | -0.30 | 6,55,000 | -20,000 | 7,10,000 | ||||
| 30 Aug | 170.69 | 1.25 | 0.25 | 24,55,000 | 3,60,000 | 7,30,000 | ||||
| 29 Aug | 168.15 | 1 | -0.20 | 2,15,000 | 15,000 | 3,75,000 | ||||
| 28 Aug | 169.69 | 1.2 | 0.00 | 1,70,000 | 40,000 | 3,60,000 | ||||
| 27 Aug | 170.01 | 1.2 | 0.10 | 1,90,000 | 45,000 | 3,25,000 | ||||
| 26 Aug | 167.87 | 1.1 | -0.05 | 1,60,000 | 45,000 | 2,80,000 | ||||
| 23 Aug | 166.20 | 1.15 | -0.60 | 4,05,000 | 1,10,000 | 2,45,000 | ||||
| 22 Aug | 169.04 | 1.75 | 0.00 | 1,70,000 | 75,000 | 1,30,000 | ||||
| 21 Aug | 169.83 | 1.75 | -0.20 | 55,000 | 25,000 | 55,000 | ||||
| 20 Aug | 170.07 | 1.95 | -4.60 | 30,000 | 5,000 | 5,000 | ||||
| 9 Jul | 165.65 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 169.99 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 172.79 | 6.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 170.07 | 6.55 | 6.55 | 0 | 0 | 0 | ||||
| 2 Jul | 166.71 | 0 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 190 expiring on 26SEP2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 855000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 925000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 0.15, 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 805000
On 11 Sept CUB was trading at 164.01. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 805000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 870000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 910000
On 6 Sept CUB was trading at 166.42. The strike last trading price was 0.45, 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 905000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 885000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 855000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 710000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 710000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 730000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 375000
On 28 Aug CUB was trading at 169.69. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 360000
On 27 Aug CUB was trading at 170.01. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 325000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 280000
On 23 Aug CUB was trading at 166.20. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 245000
On 22 Aug CUB was trading at 169.04. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 130000
On 21 Aug CUB was trading at 169.83. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 55000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 1.95, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 9 Jul CUB was trading at 165.65. The strike last trading price was 6.55, 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 6.55, 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 6.55, 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 6.55, which was 6.55 higher 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 190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 169.28 | 18.8 | 0.00 | 0 | -5,000 | 0 |
| 13 Sept | 171.12 | 18.8 | -2.90 | 5,000 | 0 | 35,000 |
| 12 Sept | 165.66 | 21.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 164.01 | 21.7 | 0.00 | 0 | 5,000 | 0 |
| 10 Sept | 168.16 | 21.7 | -0.50 | 5,000 | 0 | 30,000 |
| 9 Sept | 167.52 | 22.2 | -1.10 | 5,000 | 0 | 35,000 |
| 6 Sept | 166.42 | 23.3 | 4.75 | 15,000 | -5,000 | 35,000 |
| 5 Sept | 171.07 | 18.55 | -1.45 | 30,000 | 0 | 45,000 |
| 4 Sept | 168.30 | 20 | -0.35 | 40,000 | -5,000 | 35,000 |
| 3 Sept | 169.29 | 20.35 | -0.80 | 20,000 | 0 | 35,000 |
| 2 Sept | 170.38 | 21.15 | 2.00 | 15,000 | 5,000 | 35,000 |
| 30 Aug | 170.69 | 19.15 | -2.85 | 15,000 | 5,000 | 25,000 |
| 29 Aug | 168.15 | 22 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 169.69 | 22 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 170.01 | 22 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 167.87 | 22 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 166.20 | 22 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 169.04 | 22 | 0.00 | 0 | 20,000 | 0 |
| 21 Aug | 169.83 | 22 | -3.90 | 20,000 | 10,000 | 10,000 |
| 20 Aug | 170.07 | 25.9 | 25.90 | 0 | 0 | 0 |
| 9 Jul | 165.65 | 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 190 expiring on 26SEP2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 16 Sept CUB was trading at 169.28. The strike last trading price was 18.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 13 Sept CUB was trading at 171.12. The strike last trading price was 18.8, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 12 Sept CUB was trading at 165.66. The strike last trading price was 21.7, 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 11 Sept CUB was trading at 164.01. The strike last trading price was 21.7, 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 10 Sept CUB was trading at 168.16. The strike last trading price was 21.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 22.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 6 Sept CUB was trading at 166.42. The strike last trading price was 23.3, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 5 Sept CUB was trading at 171.07. The strike last trading price was 18.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 4 Sept CUB was trading at 168.30. The strike last trading price was 20, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 3 Sept CUB was trading at 169.29. The strike last trading price was 20.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 2 Sept CUB was trading at 170.38. The strike last trading price was 21.15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35000
On 30 Aug CUB was trading at 170.69. The strike last trading price was 19.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 29 Aug CUB was trading at 168.15. The strike last trading price was 22, 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 28 Aug CUB was trading at 169.69. The strike last trading price was 22, 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 Aug CUB was trading at 170.01. The strike last trading price was 22, 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 22, 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 22, 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 Aug CUB was trading at 169.04. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 0
On 21 Aug CUB was trading at 169.83. The strike last trading price was 22, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 20 Aug CUB was trading at 170.07. The strike last trading price was 25.9, which was 25.90 higher 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 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