UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.78
Theta: -1.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 36.8 | -22.90 | 17.27 | 4 | 1 | 3 | |||
| 20 Nov | 1853.80 | 59.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1853.80 | 59.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1883.60 | 59.7 | -16.95 | - | 2 | -1 | 1 | |||
| 14 Nov | 1883.55 | 76.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 1856.40 | 76.65 | -75.55 | 21.95 | 1 | 0 | 1 | |||
| 12 Nov | 1882.45 | 152.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1911.80 | 152.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 152.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 1935.00 | 152.2 | -141.30 | 31.65 | 1 | 0 | 0 | |||
| 6 Nov | 1975.25 | 293.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 293.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 293.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 293.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1921.55 | 293.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 1929.30 | 293.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1931.05 | 293.5 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1800 expiring on 28NOV2024
Delta for 1800 CE is 0.76
Historical price for 1800 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 36.8, which was -22.90 lower than the previous day. The implied volatity was 17.27, the open interest changed by 1 which increased total open position to 3
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 59.7, 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 UBL was trading at 1853.80. The strike last trading price was 59.7, 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 UBL was trading at 1883.60. The strike last trading price was 59.7, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 76.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 76.65, which was -75.55 lower than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 1
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 152.2, 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 11 Nov UBL was trading at 1911.80. The strike last trading price was 152.2, 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 8 Nov UBL was trading at 1925.50. The strike last trading price was 152.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 152.2, which was -141.30 lower than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 293.5, 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 UBL was trading at 1951.00. The strike last trading price was 293.5, 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 Nov UBL was trading at 1921.00. The strike last trading price was 293.5, 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 1 Nov UBL was trading at 1936.30. The strike last trading price was 293.5, 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 UBL was trading at 1921.55. The strike last trading price was 293.5, 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 UBL was trading at 1929.30. The strike last trading price was 293.5, 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 UBL was trading at 1931.05. The strike last trading price was 293.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.92
Theta: -1.83
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 17.55 | 7.55 | 30.44 | 660 | 36 | 156 |
| 20 Nov | 1853.80 | 10 | 0.00 | 28.45 | 318 | -16 | 122 |
| 19 Nov | 1853.80 | 10 | 1.20 | 28.45 | 318 | -14 | 122 |
| 18 Nov | 1883.60 | 8.8 | -3.20 | 30.19 | 357 | -2 | 135 |
| 14 Nov | 1883.55 | 12 | -7.35 | 29.76 | 328 | -5 | 128 |
| 13 Nov | 1856.40 | 19.35 | 3.95 | 30.67 | 752 | 22 | 141 |
| 12 Nov | 1882.45 | 15.4 | 6.55 | 31.63 | 468 | 44 | 143 |
| 11 Nov | 1911.80 | 8.85 | 0.10 | 27.81 | 97 | 10 | 101 |
| 8 Nov | 1925.50 | 8.75 | -0.60 | 29.51 | 65 | 2 | 91 |
| 7 Nov | 1935.00 | 9.35 | 3.35 | 29.22 | 141 | 21 | 91 |
| 6 Nov | 1975.25 | 6 | -2.10 | 29.86 | 118 | -10 | 71 |
| 5 Nov | 1951.00 | 8.1 | -6.70 | 29.32 | 97 | 1 | 81 |
| 4 Nov | 1921.00 | 14.8 | 2.85 | 31.57 | 148 | 33 | 82 |
| 1 Nov | 1936.30 | 11.95 | -2.05 | 27.23 | 30 | 10 | 49 |
| 31 Oct | 1921.55 | 14 | 2.10 | - | 74 | 26 | 39 |
| 30 Oct | 1929.30 | 11.9 | -8.05 | - | 11 | 8 | 13 |
| 29 Oct | 1931.05 | 19.95 | - | 5 | 1 | 1 | |
For United Breweries Ltd - strike price 1800 expiring on 28NOV2024
Delta for 1800 PE is -0.34
Historical price for 1800 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 17.55, which was 7.55 higher than the previous day. The implied volatity was 30.44, the open interest changed by 36 which increased total open position to 156
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 28.45, the open interest changed by -16 which decreased total open position to 122
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 10, which was 1.20 higher than the previous day. The implied volatity was 28.45, the open interest changed by -14 which decreased total open position to 122
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 8.8, which was -3.20 lower than the previous day. The implied volatity was 30.19, the open interest changed by -2 which decreased total open position to 135
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 12, which was -7.35 lower than the previous day. The implied volatity was 29.76, the open interest changed by -5 which decreased total open position to 128
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 19.35, which was 3.95 higher than the previous day. The implied volatity was 30.67, the open interest changed by 22 which increased total open position to 141
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 15.4, which was 6.55 higher than the previous day. The implied volatity was 31.63, the open interest changed by 44 which increased total open position to 143
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 8.85, which was 0.10 higher than the previous day. The implied volatity was 27.81, the open interest changed by 10 which increased total open position to 101
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 8.75, which was -0.60 lower than the previous day. The implied volatity was 29.51, the open interest changed by 2 which increased total open position to 91
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 9.35, which was 3.35 higher than the previous day. The implied volatity was 29.22, the open interest changed by 21 which increased total open position to 91
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 6, which was -2.10 lower than the previous day. The implied volatity was 29.86, the open interest changed by -10 which decreased total open position to 71
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 8.1, which was -6.70 lower than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 81
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 14.8, which was 2.85 higher than the previous day. The implied volatity was 31.57, the open interest changed by 33 which increased total open position to 82
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 11.95, which was -2.05 lower than the previous day. The implied volatity was 27.23, the open interest changed by 10 which increased total open position to 49
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 14, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UBL was trading at 1929.30. The strike last trading price was 11.9, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UBL was trading at 1931.05. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
