UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2083.10 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2081.05 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 2066.70 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2034.55 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 321.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2015.00 | 321.95 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 321.95, 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 UBL was trading at 2080.15. The strike last trading price was 321.95, 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 12 Sept UBL was trading at 2083.10. The strike last trading price was 321.95, 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 UBL was trading at 2081.05. The strike last trading price was 321.95, 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 UBL was trading at 2079.15. The strike last trading price was 321.95, 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 UBL was trading at 2066.70. The strike last trading price was 321.95, 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 6 Sept UBL was trading at 2009.80. The strike last trading price was 321.95, 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 Sept UBL was trading at 2030.20. The strike last trading price was 321.95, 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 Sept UBL was trading at 2026.80. The strike last trading price was 321.95, 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 Sept UBL was trading at 2015.60. The strike last trading price was 321.95, 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 Sept UBL was trading at 2030.50. The strike last trading price was 321.95, 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 30 Aug UBL was trading at 2050.45. The strike last trading price was 321.95, 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 29 Aug UBL was trading at 2034.55. The strike last trading price was 321.95, 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 UBL was trading at 2030.20. The strike last trading price was 321.95, 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 UBL was trading at 2031.70. The strike last trading price was 321.95, 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 UBL was trading at 2008.05. The strike last trading price was 321.95, 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 UBL was trading at 2004.80. The strike last trading price was 321.95, 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 UBL was trading at 2024.55. The strike last trading price was 321.95, 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 UBL was trading at 2010.30. The strike last trading price was 321.95, 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 UBL was trading at 1937.70. The strike last trading price was 321.95, 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 UBL was trading at 1988.50. The strike last trading price was 321.95, 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 Aug UBL was trading at 1971.75. The strike last trading price was 321.95, 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 Aug UBL was trading at 1891.50. The strike last trading price was 321.95, 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 Aug UBL was trading at 1997.65. The strike last trading price was 321.95, 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 Aug UBL was trading at 2001.40. The strike last trading price was 321.95, 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 Jul UBL was trading at 2015.00. The strike last trading price was 321.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UBL 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 0.95 | 0.25 | 18,000 | 800 | 16,000 |
| 13 Sept | 2080.15 | 0.7 | -0.45 | 7,200 | -1,200 | 15,600 |
| 12 Sept | 2083.10 | 1.15 | -0.15 | 14,400 | 0 | 15,600 |
| 11 Sept | 2081.05 | 1.3 | -0.60 | 10,800 | 800 | 15,600 |
| 10 Sept | 2079.15 | 1.9 | 0.00 | 400 | 0 | 14,800 |
| 9 Sept | 2066.70 | 1.9 | -3.50 | 22,400 | -1,200 | 14,400 |
| 6 Sept | 2009.80 | 5.4 | 2.10 | 27,600 | 1,600 | 15,200 |
| 5 Sept | 2030.20 | 3.3 | -1.00 | 21,600 | 1,200 | 12,800 |
| 4 Sept | 2026.80 | 4.3 | 0.45 | 8,400 | 1,600 | 11,200 |
| 3 Sept | 2015.60 | 3.85 | -0.85 | 800 | 0 | 9,600 |
| 2 Sept | 2030.50 | 4.7 | 0.15 | 12,000 | 4,400 | 9,600 |
| 30 Aug | 2050.45 | 4.55 | -3.30 | 62,800 | 5,600 | 5,600 |
| 29 Aug | 2034.55 | 7.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 7.85 | 0.00 | 0 | -3,200 | 0 |
| 27 Aug | 2031.70 | 7.85 | -12.65 | 3,200 | 0 | 3,200 |
| 26 Aug | 2008.05 | 20.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 20.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 20.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 20.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1937.70 | 20.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1988.50 | 20.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1971.75 | 20.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 20.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 20.5 | 0.00 | 0 | 0 | 3,200 |
| 1 Aug | 2001.40 | 20.5 | 0.00 | 0 | 0 | 3,200 |
| 31 Jul | 2015.00 | 20.5 | 0 | 0 | 3,200 | |
For United Breweries Ltd - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 16000
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 15600
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 15600
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 1.9, 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 14800
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 1.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 14400
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 5.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 15200
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 3.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12800
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 4.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11200
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 3.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 4.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 9600
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 4.55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 7.85, 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 28 Aug UBL was trading at 2030.20. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 0
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 7.85, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 26 Aug UBL was trading at 2008.05. The strike last trading price was 20.5, 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 23 Aug UBL was trading at 2004.80. The strike last trading price was 20.5, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 20.5, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 20.5, 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 20 Aug UBL was trading at 1937.70. The strike last trading price was 20.5, 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 19 Aug UBL was trading at 1988.50. The strike last trading price was 20.5, 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 16 Aug UBL was trading at 1971.75. The strike last trading price was 20.5, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 20.5, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 20.5, 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 3200
On 1 Aug UBL was trading at 2001.40. The strike last trading price was 20.5, 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 3200
On 31 Jul UBL was trading at 2015.00. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200