CUB
City Union Bank Ltd
Historical option data for CUB
18 Oct 2024 02:13 PM IST
| CUB 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 154.89 | 0.05 | -0.05 | 85,000 | -30,000 | 11,45,000 | ||||
| 17 Oct | 153.32 | 0.1 | 0.05 | 1,15,000 | -5,000 | 11,70,000 | ||||
| 16 Oct | 155.41 | 0.05 | -0.05 | 40,000 | -20,000 | 11,75,000 | ||||
| 15 Oct | 155.20 | 0.1 | 0.05 | 2,90,000 | -1,40,000 | 12,05,000 | ||||
| 14 Oct | 153.94 | 0.05 | -0.05 | 55,000 | -20,000 | 13,45,000 | ||||
| 11 Oct | 153.90 | 0.1 | 0.00 | 1,30,000 | -85,000 | 13,85,000 | ||||
| 10 Oct | 153.99 | 0.1 | -0.05 | 4,00,000 | -95,000 | 14,65,000 | ||||
| 9 Oct | 154.25 | 0.15 | 0.00 | 30,000 | -10,000 | 15,60,000 | ||||
|
|
||||||||||
| 8 Oct | 157.36 | 0.15 | 0.00 | 1,35,000 | -50,000 | 15,70,000 | ||||
| 7 Oct | 153.44 | 0.15 | -0.05 | 3,10,000 | -60,000 | 16,25,000 | ||||
| 4 Oct | 158.39 | 0.2 | -0.05 | 13,25,000 | 4,90,000 | 16,85,000 | ||||
| 3 Oct | 161.10 | 0.25 | -0.25 | 9,60,000 | 0 | 11,95,000 | ||||
| 1 Oct | 163.90 | 0.5 | -0.05 | 4,35,000 | -70,000 | 11,90,000 | ||||
| 30 Sept | 163.93 | 0.55 | -0.10 | 7,10,000 | 1,80,000 | 12,60,000 | ||||
| 27 Sept | 163.85 | 0.65 | -0.30 | 8,40,000 | 1,35,000 | 10,80,000 | ||||
| 26 Sept | 165.78 | 0.95 | -0.15 | 5,60,000 | 45,000 | 9,30,000 | ||||
| 25 Sept | 167.05 | 1.1 | 0.05 | 14,15,000 | 5,50,000 | 8,85,000 | ||||
| 24 Sept | 167.17 | 1.05 | -0.45 | 1,70,000 | 65,000 | 3,35,000 | ||||
| 23 Sept | 170.02 | 1.5 | 0.55 | 2,90,000 | 85,000 | 2,65,000 | ||||
| 20 Sept | 167.76 | 0.95 | -0.20 | 60,000 | 10,000 | 1,75,000 | ||||
| 19 Sept | 167.61 | 1.15 | -0.30 | 2,00,000 | 90,000 | 1,65,000 | ||||
| 18 Sept | 168.13 | 1.45 | -0.25 | 85,000 | 30,000 | 75,000 | ||||
| 17 Sept | 170.48 | 1.7 | -0.50 | 20,000 | 10,000 | 45,000 | ||||
| 16 Sept | 169.28 | 2.2 | 0.10 | 10,000 | 0 | 35,000 | ||||
| 13 Sept | 171.12 | 2.1 | 0.70 | 80,000 | 25,000 | 45,000 | ||||
| 11 Sept | 164.01 | 1.4 | -0.10 | 5,000 | 0 | 15,000 | ||||
| 10 Sept | 168.16 | 1.5 | -0.35 | 5,000 | 0 | 10,000 | ||||
| 9 Sept | 167.52 | 1.85 | -2.55 | 10,000 | 5,000 | 5,000 | ||||
| 26 Aug | 167.87 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 166.20 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 169.04 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 169.83 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 170.07 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 165.99 | 4.4 | 0 | 0 | 0 | |||||
For City Union Bank Ltd - strike price 190 expiring on 31OCT2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 18 Oct CUB was trading at 154.89. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 1145000
On 17 Oct CUB was trading at 153.32. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1170000
On 16 Oct CUB was trading at 155.41. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1175000
On 15 Oct CUB was trading at 155.20. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 1205000
On 14 Oct CUB was trading at 153.94. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1345000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 1385000
On 10 Oct CUB was trading at 153.99. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 1465000
On 9 Oct CUB was trading at 154.25. 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 -10000 which decreased total open position to 1560000
On 8 Oct CUB was trading at 157.36. 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 -50000 which decreased total open position to 1570000
On 7 Oct CUB was trading at 153.44. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 1625000
On 4 Oct CUB was trading at 158.39. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 490000 which increased total open position to 1685000
On 3 Oct CUB was trading at 161.10. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1195000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 1190000
On 30 Sept CUB was trading at 163.93. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 1260000
On 27 Sept CUB was trading at 163.85. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1080000
On 26 Sept CUB was trading at 165.78. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 930000
On 25 Sept CUB was trading at 167.05. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 550000 which increased total open position to 885000
On 24 Sept CUB was trading at 167.17. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 335000
On 23 Sept CUB was trading at 170.02. The strike last trading price was 1.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 265000
On 20 Sept CUB was trading at 167.76. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 175000
On 19 Sept CUB was trading at 167.61. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 165000
On 18 Sept CUB was trading at 168.13. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 75000
On 17 Sept CUB was trading at 170.48. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 45000
On 16 Sept CUB was trading at 169.28. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 13 Sept CUB was trading at 171.12. The strike last trading price was 2.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 45000
On 11 Sept CUB was trading at 164.01. The strike last trading price was 1.4, 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 15000
On 10 Sept CUB was trading at 168.16. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 9 Sept CUB was trading at 167.52. The strike last trading price was 1.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 26 Aug CUB was trading at 167.87. The strike last trading price was 4.4, 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 4.4, 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 4.4, 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 Aug CUB was trading at 169.83. The strike last trading price was 4.4, 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 4.4, 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 4.4, 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 |
| 18 Oct | 154.89 | 37.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 153.32 | 37.35 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 155.41 | 37.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 155.20 | 37.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 153.94 | 37.35 | 3.35 | 5,000 | 0 | 1,50,000 |
| 11 Oct | 153.90 | 34 | 0.00 | 0 | 5,000 | 0 |
| 10 Oct | 153.99 | 34 | 6.30 | 5,000 | 0 | 1,45,000 |
| 9 Oct | 154.25 | 27.7 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 157.36 | 27.7 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 153.44 | 27.7 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 158.39 | 27.7 | 0.00 | 0 | 45,000 | 0 |
| 3 Oct | 161.10 | 27.7 | 3.20 | 45,000 | 40,000 | 1,40,000 |
| 1 Oct | 163.90 | 24.5 | -0.50 | 15,000 | 0 | 85,000 |
| 30 Sept | 163.93 | 25 | 2.25 | 60,000 | 50,000 | 75,000 |
| 27 Sept | 163.85 | 22.75 | -1.50 | 5,000 | 0 | 20,000 |
| 26 Sept | 165.78 | 24.25 | -7.40 | 20,000 | 5,000 | 5,000 |
| 25 Sept | 167.05 | 31.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 167.17 | 31.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 170.02 | 31.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 167.76 | 31.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 167.61 | 31.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 168.13 | 31.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 170.48 | 31.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 169.28 | 31.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 171.12 | 31.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 164.01 | 31.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 168.16 | 31.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 167.52 | 31.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 167.87 | 31.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 166.20 | 31.65 | 31.65 | 0 | 0 | 0 |
| 22 Aug | 169.04 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 169.83 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 170.07 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 165.99 | 0 | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 190 expiring on 31OCT2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 18 Oct CUB was trading at 154.89. The strike last trading price was 37.35, 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 17 Oct CUB was trading at 153.32. The strike last trading price was 37.35, 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 16 Oct CUB was trading at 155.41. The strike last trading price was 37.35, 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 15 Oct CUB was trading at 155.20. The strike last trading price was 37.35, 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 14 Oct CUB was trading at 153.94. The strike last trading price was 37.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150000
On 11 Oct CUB was trading at 153.90. The strike last trading price was 34, 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 Oct CUB was trading at 153.99. The strike last trading price was 34, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145000
On 9 Oct CUB was trading at 154.25. The strike last trading price was 27.7, 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 8 Oct CUB was trading at 157.36. The strike last trading price was 27.7, 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 7 Oct CUB was trading at 153.44. The strike last trading price was 27.7, 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 4 Oct CUB was trading at 158.39. The strike last trading price was 27.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 0
On 3 Oct CUB was trading at 161.10. The strike last trading price was 27.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 140000
On 1 Oct CUB was trading at 163.90. The strike last trading price was 24.5, 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 85000
On 30 Sept CUB was trading at 163.93. The strike last trading price was 25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 75000
On 27 Sept CUB was trading at 163.85. The strike last trading price was 22.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 26 Sept CUB was trading at 165.78. The strike last trading price was 24.25, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 25 Sept CUB was trading at 167.05. The strike last trading price was 31.65, 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 24 Sept CUB was trading at 167.17. The strike last trading price was 31.65, 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 Sept CUB was trading at 170.02. The strike last trading price was 31.65, 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 Sept CUB was trading at 167.76. The strike last trading price was 31.65, 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 Sept CUB was trading at 167.61. The strike last trading price was 31.65, 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 Sept CUB was trading at 168.13. The strike last trading price was 31.65, 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 17 Sept CUB was trading at 170.48. The strike last trading price was 31.65, 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 16 Sept CUB was trading at 169.28. The strike last trading price was 31.65, 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 Sept CUB was trading at 171.12. The strike last trading price was 31.65, 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 31.65, 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 Sept CUB was trading at 168.16. The strike last trading price was 31.65, 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 Sept CUB was trading at 167.52. The strike last trading price was 31.65, 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 31.65, 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 31.65, which was 31.65 higher 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 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 21 Aug CUB was trading at 169.83. 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 20 Aug 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 19 Aug CUB was trading at 165.99. 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
