CUB
City Union Bank Ltd
Historical option data for CUB
20 Dec 2024 04:12 PM IST
| CUB 26DEC2024 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 175.42 | 0.05 | -0.05 | 44.35 | 813 | -549 | 569 | |||
| 19 Dec | 180.13 | 0.1 | -0.10 | 37.59 | 1,518 | -874 | 1,118 | |||
| 18 Dec | 179.48 | 0.2 | -0.10 | 41.01 | 734 | 267 | 1,991 | |||
| 17 Dec | 182.38 | 0.3 | -0.20 | 37.36 | 1,021 | 66 | 1,731 | |||
| 16 Dec | 186.95 | 0.5 | 0.20 | 31.28 | 2,935 | -9 | 1,663 | |||
| 13 Dec | 183.31 | 0.3 | -0.15 | 28.98 | 786 | 166 | 1,688 | |||
| 12 Dec | 182.33 | 0.45 | -0.30 | 31.46 | 1,109 | 380 | 1,523 | |||
| 11 Dec | 185.85 | 0.75 | -0.10 | 29.86 | 519 | 160 | 1,155 | |||
| 10 Dec | 186.15 | 0.85 | -0.05 | 29.24 | 503 | 173 | 994 | |||
| 9 Dec | 186.27 | 0.9 | 0.20 | 29.53 | 973 | 185 | 879 | |||
| 6 Dec | 184.96 | 0.7 | -0.15 | 26.65 | 1,180 | 6 | 694 | |||
| 5 Dec | 185.45 | 0.85 | -0.10 | 26.52 | 1,331 | -62 | 691 | |||
| 4 Dec | 184.88 | 0.95 | -0.05 | 28.01 | 1,074 | 53 | 757 | |||
| 3 Dec | 182.90 | 1 | 0.05 | 30.05 | 932 | 266 | 705 | |||
| 2 Dec | 181.08 | 0.95 | 0.25 | 31.24 | 611 | 145 | 439 | |||
|
|
||||||||||
| 29 Nov | 179.53 | 0.7 | -0.40 | 29.12 | 331 | 22 | 298 | |||
| 28 Nov | 179.68 | 1.1 | 0.10 | 31.61 | 346 | 55 | 276 | |||
| 27 Nov | 178.29 | 1 | -0.50 | 32.55 | 302 | 102 | 214 | |||
| 26 Nov | 179.19 | 1.5 | 1.00 | 34.64 | 189 | 106 | 112 | |||
| 25 Nov | 173.80 | 0.5 | 0.05 | 31.21 | 4 | 3 | 5 | |||
| 22 Nov | 171.80 | 0.45 | -0.05 | 30.60 | 1 | 0 | 2 | |||
| 21 Nov | 170.09 | 0.5 | -0.05 | 32.01 | 1 | 0 | 2 | |||
| 18 Nov | 171.24 | 0.55 | -2.90 | 30.19 | 2 | 1 | 2 | |||
| 29 Oct | 176.92 | 3.45 | - | 0 | 0 | 0 | ||||
For City Union Bank Ltd - strike price 200 expiring on 26DEC2024
Delta for 200 CE is 0.01
Historical price for 200 CE is as follows
On 20 Dec CUB was trading at 175.42. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.35, the open interest changed by -549 which decreased total open position to 569
On 19 Dec CUB was trading at 180.13. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 37.59, the open interest changed by -874 which decreased total open position to 1118
On 18 Dec CUB was trading at 179.48. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 41.01, the open interest changed by 267 which increased total open position to 1991
On 17 Dec CUB was trading at 182.38. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 37.36, the open interest changed by 66 which increased total open position to 1731
On 16 Dec CUB was trading at 186.95. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was 31.28, the open interest changed by -9 which decreased total open position to 1663
On 13 Dec CUB was trading at 183.31. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 28.98, the open interest changed by 166 which increased total open position to 1688
On 12 Dec CUB was trading at 182.33. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 31.46, the open interest changed by 380 which increased total open position to 1523
On 11 Dec CUB was trading at 185.85. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 29.86, the open interest changed by 160 which increased total open position to 1155
On 10 Dec CUB was trading at 186.15. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by 173 which increased total open position to 994
On 9 Dec CUB was trading at 186.27. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was 29.53, the open interest changed by 185 which increased total open position to 879
On 6 Dec CUB was trading at 184.96. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 26.65, the open interest changed by 6 which increased total open position to 694
On 5 Dec CUB was trading at 185.45. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 26.52, the open interest changed by -62 which decreased total open position to 691
On 4 Dec CUB was trading at 184.88. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 28.01, the open interest changed by 53 which increased total open position to 757
On 3 Dec CUB was trading at 182.90. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 30.05, the open interest changed by 266 which increased total open position to 705
On 2 Dec CUB was trading at 181.08. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 31.24, the open interest changed by 145 which increased total open position to 439
On 29 Nov CUB was trading at 179.53. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 29.12, the open interest changed by 22 which increased total open position to 298
On 28 Nov CUB was trading at 179.68. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 31.61, the open interest changed by 55 which increased total open position to 276
On 27 Nov CUB was trading at 178.29. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 32.55, the open interest changed by 102 which increased total open position to 214
On 26 Nov CUB was trading at 179.19. The strike last trading price was 1.5, which was 1.00 higher than the previous day. The implied volatity was 34.64, the open interest changed by 106 which increased total open position to 112
On 25 Nov CUB was trading at 173.80. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 31.21, the open interest changed by 3 which increased total open position to 5
On 22 Nov CUB was trading at 171.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 30.60, the open interest changed by 0 which decreased total open position to 2
On 21 Nov CUB was trading at 170.09. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 2
On 18 Nov CUB was trading at 171.24. The strike last trading price was 0.55, which was -2.90 lower than the previous day. The implied volatity was 30.19, the open interest changed by 1 which increased total open position to 2
On 29 Oct CUB was trading at 176.92. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CUB 26DEC2024 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 175.42 | 16.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 180.13 | 16.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 179.48 | 16.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 17 Dec | 182.38 | 16.45 | -0.35 | - | 3 | 1 | 36 |
| 16 Dec | 186.95 | 16.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 183.31 | 16.8 | 0.00 | 0.00 | 0 | -3 | 0 |
| 12 Dec | 182.33 | 16.8 | 2.50 | 33.21 | 8 | -3 | 35 |
| 11 Dec | 185.85 | 14.3 | 0.70 | 33.93 | 4 | 1 | 38 |
| 10 Dec | 186.15 | 13.6 | -0.45 | 30.04 | 5 | -3 | 38 |
| 9 Dec | 186.27 | 14.05 | 0.45 | 30.37 | 6 | 2 | 42 |
| 6 Dec | 184.96 | 13.6 | -1.40 | - | 20 | 6 | 39 |
| 5 Dec | 185.45 | 15 | -1.05 | 33.47 | 19 | 4 | 32 |
| 4 Dec | 184.88 | 16.05 | -1.30 | 35.88 | 6 | 2 | 27 |
| 3 Dec | 182.90 | 17.35 | -0.70 | 35.41 | 12 | 8 | 25 |
| 2 Dec | 181.08 | 18.05 | -3.50 | 27.56 | 2 | 0 | 16 |
| 29 Nov | 179.53 | 21.55 | 0.20 | 42.93 | 18 | 11 | 15 |
| 28 Nov | 179.68 | 21.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 178.29 | 21.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 179.19 | 21.35 | -4.15 | 40.01 | 17 | 0 | 4 |
| 25 Nov | 173.80 | 25.5 | -1.45 | 28.02 | 2 | 2 | 3 |
| 22 Nov | 171.80 | 26.95 | 0.00 | 28.17 | 1 | 0 | 1 |
| 21 Nov | 170.09 | 26.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 171.24 | 26.95 | 26.95 | 24.11 | 1 | 0 | 0 |
| 29 Oct | 176.92 | 0 | - | 0 | 0 | 0 | |
For City Union Bank Ltd - strike price 200 expiring on 26DEC2024
Delta for 200 PE is 0.00
Historical price for 200 PE is as follows
On 20 Dec CUB was trading at 175.42. The strike last trading price was 16.45, 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 Dec CUB was trading at 180.13. The strike last trading price was 16.45, 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 Dec CUB was trading at 179.48. The strike last trading price was 16.45, 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 17 Dec CUB was trading at 182.38. The strike last trading price was 16.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36
On 16 Dec CUB was trading at 186.95. The strike last trading price was 16.8, 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 13 Dec CUB was trading at 183.31. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 12 Dec CUB was trading at 182.33. The strike last trading price was 16.8, which was 2.50 higher than the previous day. The implied volatity was 33.21, the open interest changed by -3 which decreased total open position to 35
On 11 Dec CUB was trading at 185.85. The strike last trading price was 14.3, which was 0.70 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 38
On 10 Dec CUB was trading at 186.15. The strike last trading price was 13.6, which was -0.45 lower than the previous day. The implied volatity was 30.04, the open interest changed by -3 which decreased total open position to 38
On 9 Dec CUB was trading at 186.27. The strike last trading price was 14.05, which was 0.45 higher than the previous day. The implied volatity was 30.37, the open interest changed by 2 which increased total open position to 42
On 6 Dec CUB was trading at 184.96. The strike last trading price was 13.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 39
On 5 Dec CUB was trading at 185.45. The strike last trading price was 15, which was -1.05 lower than the previous day. The implied volatity was 33.47, the open interest changed by 4 which increased total open position to 32
On 4 Dec CUB was trading at 184.88. The strike last trading price was 16.05, which was -1.30 lower than the previous day. The implied volatity was 35.88, the open interest changed by 2 which increased total open position to 27
On 3 Dec CUB was trading at 182.90. The strike last trading price was 17.35, which was -0.70 lower than the previous day. The implied volatity was 35.41, the open interest changed by 8 which increased total open position to 25
On 2 Dec CUB was trading at 181.08. The strike last trading price was 18.05, which was -3.50 lower than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 16
On 29 Nov CUB was trading at 179.53. The strike last trading price was 21.55, which was 0.20 higher than the previous day. The implied volatity was 42.93, the open interest changed by 11 which increased total open position to 15
On 28 Nov CUB was trading at 179.68. The strike last trading price was 21.35, 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 27 Nov CUB was trading at 178.29. The strike last trading price was 21.35, 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 26 Nov CUB was trading at 179.19. The strike last trading price was 21.35, which was -4.15 lower than the previous day. The implied volatity was 40.01, the open interest changed by 0 which decreased total open position to 4
On 25 Nov CUB was trading at 173.80. The strike last trading price was 25.5, which was -1.45 lower than the previous day. The implied volatity was 28.02, the open interest changed by 2 which increased total open position to 3
On 22 Nov CUB was trading at 171.80. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 1
On 21 Nov CUB was trading at 170.09. The strike last trading price was 26.95, 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 26.95, which was 26.95 higher than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 0
On 29 Oct CUB was trading at 176.92. 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
