CUB
City Union Bank Ltd
Historical option data for CUB
21 Nov 2024 04:02 PM IST
| CUB 28NOV2024 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.02
Theta: -0.06
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 170.09 | 0.15 | -0.05 | 42.67 | 226 | -116 | 1,092 | |||
| 20 Nov | 170.57 | 0.2 | 0.00 | 39.56 | 107 | 5 | 1,207 | |||
| 19 Nov | 170.57 | 0.2 | 0.05 | 39.56 | 107 | 4 | 1,207 | |||
| 18 Nov | 171.24 | 0.15 | -0.10 | 33.16 | 325 | -41 | 1,202 | |||
| 14 Nov | 172.27 | 0.25 | -0.10 | 28.96 | 204 | 2 | 1,244 | |||
| 13 Nov | 170.67 | 0.35 | -0.30 | 34.68 | 600 | -22 | 1,242 | |||
| 12 Nov | 174.14 | 0.65 | 0.00 | 31.97 | 478 | 32 | 1,265 | |||
| 11 Nov | 174.30 | 0.65 | -0.80 | 31.42 | 1,144 | 160 | 1,232 | |||
| 8 Nov | 178.82 | 1.45 | -1.05 | 29.75 | 1,215 | 41 | 1,072 | |||
| 7 Nov | 180.92 | 2.5 | 0.40 | 31.76 | 1,673 | 222 | 1,022 | |||
| 6 Nov | 179.38 | 2.1 | -0.20 | 30.92 | 1,033 | 113 | 799 | |||
| 5 Nov | 178.92 | 2.3 | -0.50 | 33.50 | 820 | 90 | 694 | |||
| 4 Nov | 178.45 | 2.8 | -0.35 | 35.51 | 837 | 41 | 610 | |||
| 1 Nov | 177.82 | 3.15 | 0.35 | 37.09 | 299 | -7 | 567 | |||
| 31 Oct | 175.74 | 2.8 | 0.00 | - | 416 | 53 | 574 | |||
| 30 Oct | 174.43 | 2.8 | -1.15 | - | 915 | 97 | 529 | |||
| 29 Oct | 176.92 | 3.95 | 1.70 | - | 1,099 | 313 | 434 | |||
| 28 Oct | 171.86 | 2.25 | 0.45 | - | 419 | 52 | 236 | |||
| 25 Oct | 171.00 | 1.8 | 0.05 | - | 84 | 4 | 184 | |||
| 24 Oct | 169.71 | 1.75 | 0.25 | - | 141 | -8 | 179 | |||
| 23 Oct | 167.15 | 1.5 | -0.35 | - | 192 | -5 | 187 | |||
| 22 Oct | 168.51 | 1.85 | -4.55 | - | 491 | 185 | 185 | |||
| 19 Sept | 167.61 | 6.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 168.13 | 6.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 170.48 | 6.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 171.12 | 6.4 | 6.40 | - | 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 190 expiring on 28NOV2024
Delta for 190 CE is 0.04
Historical price for 190 CE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 42.67, the open interest changed by -116 which decreased total open position to 1092
On 20 Nov CUB was trading at 170.57. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.56, the open interest changed by 5 which increased total open position to 1207
On 19 Nov CUB was trading at 170.57. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 39.56, the open interest changed by 4 which increased total open position to 1207
On 18 Nov CUB was trading at 171.24. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 33.16, the open interest changed by -41 which decreased total open position to 1202
On 14 Nov CUB was trading at 172.27. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 28.96, the open interest changed by 2 which increased total open position to 1244
On 13 Nov CUB was trading at 170.67. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 34.68, the open interest changed by -22 which decreased total open position to 1242
On 12 Nov CUB was trading at 174.14. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 31.97, the open interest changed by 32 which increased total open position to 1265
On 11 Nov CUB was trading at 174.30. The strike last trading price was 0.65, which was -0.80 lower than the previous day. The implied volatity was 31.42, the open interest changed by 160 which increased total open position to 1232
On 8 Nov CUB was trading at 178.82. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 29.75, the open interest changed by 41 which increased total open position to 1072
On 7 Nov CUB was trading at 180.92. The strike last trading price was 2.5, which was 0.40 higher than the previous day. The implied volatity was 31.76, the open interest changed by 222 which increased total open position to 1022
On 6 Nov CUB was trading at 179.38. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was 30.92, the open interest changed by 113 which increased total open position to 799
On 5 Nov CUB was trading at 178.92. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 33.50, the open interest changed by 90 which increased total open position to 694
On 4 Nov CUB was trading at 178.45. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 35.51, the open interest changed by 41 which increased total open position to 610
On 1 Nov CUB was trading at 177.82. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was 37.09, the open interest changed by -7 which decreased total open position to 567
On 31 Oct CUB was trading at 175.74. The strike last trading price was 2.8, 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 30 Oct CUB was trading at 174.43. The strike last trading price was 2.8, which was -1.15 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 3.95, which was 1.70 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 2.25, which was 0.45 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 1.8, which was 0.05 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 1.75, 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 23 Oct CUB was trading at 167.15. 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 which decreased total open position to
On 22 Oct CUB was trading at 168.51. The strike last trading price was 1.85, which was -4.55 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 6.4, 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 18 Sept CUB was trading at 168.13. The strike last trading price was 6.4, 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 17 Sept CUB was trading at 170.48. The strike last trading price was 6.4, 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 13 Sept CUB was trading at 171.12. The strike last trading price was 6.4, which was 6.40 higher 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
| CUB 28NOV2024 190 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 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 170.57 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 170.57 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 171.24 | 19.15 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 172.27 | 19.15 | -0.85 | 61.89 | 3 | 1 | 40 |
| 13 Nov | 170.67 | 20 | 3.50 | 42.31 | 10 | 3 | 37 |
| 12 Nov | 174.14 | 16.5 | 0.45 | 43.18 | 10 | 2 | 35 |
| 11 Nov | 174.30 | 16.05 | 3.85 | 34.99 | 25 | 7 | 33 |
| 8 Nov | 178.82 | 12.2 | 1.70 | 30.64 | 17 | 1 | 26 |
| 7 Nov | 180.92 | 10.5 | -1.60 | 31.76 | 29 | 9 | 24 |
| 6 Nov | 179.38 | 12.1 | -0.80 | 35.25 | 22 | 6 | 13 |
| 5 Nov | 178.92 | 12.9 | -0.65 | 34.75 | 12 | 3 | 6 |
| 4 Nov | 178.45 | 13.55 | -11.30 | 39.57 | 8 | 2 | 2 |
| 1 Nov | 177.82 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 175.74 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 174.43 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 176.92 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 171.86 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 171.00 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 169.71 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 167.15 | 24.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 168.51 | 24.85 | 24.85 | - | 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 |
| 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 190 expiring on 28NOV2024
Delta for 190 PE is 0.00
Historical price for 190 PE is as follows
On 21 Nov CUB was trading at 170.09. The strike last trading price was 19.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 19.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 19.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 19.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov CUB was trading at 172.27. The strike last trading price was 19.15, which was -0.85 lower than the previous day. The implied volatity was 61.89, the open interest changed by 1 which increased total open position to 40
On 13 Nov CUB was trading at 170.67. The strike last trading price was 20, which was 3.50 higher than the previous day. The implied volatity was 42.31, the open interest changed by 3 which increased total open position to 37
On 12 Nov CUB was trading at 174.14. The strike last trading price was 16.5, which was 0.45 higher than the previous day. The implied volatity was 43.18, the open interest changed by 2 which increased total open position to 35
On 11 Nov CUB was trading at 174.30. The strike last trading price was 16.05, which was 3.85 higher than the previous day. The implied volatity was 34.99, the open interest changed by 7 which increased total open position to 33
On 8 Nov CUB was trading at 178.82. The strike last trading price was 12.2, which was 1.70 higher than the previous day. The implied volatity was 30.64, the open interest changed by 1 which increased total open position to 26
On 7 Nov CUB was trading at 180.92. The strike last trading price was 10.5, which was -1.60 lower than the previous day. The implied volatity was 31.76, the open interest changed by 9 which increased total open position to 24
On 6 Nov CUB was trading at 179.38. The strike last trading price was 12.1, which was -0.80 lower than the previous day. The implied volatity was 35.25, the open interest changed by 6 which increased total open position to 13
On 5 Nov CUB was trading at 178.92. The strike last trading price was 12.9, which was -0.65 lower than the previous day. The implied volatity was 34.75, the open interest changed by 3 which increased total open position to 6
On 4 Nov CUB was trading at 178.45. The strike last trading price was 13.55, which was -11.30 lower than the previous day. The implied volatity was 39.57, the open interest changed by 2 which increased total open position to 2
On 1 Nov CUB was trading at 177.82. The strike last trading price was 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, which was 24.85 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 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
