UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.99
Theta: -1.78
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 27.1 | -33.35 | 21.16 | 44 | 5 | 25 | |||
| 20 Nov | 1853.80 | 60.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1853.80 | 60.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1883.60 | 60.45 | 2.50 | - | 4 | 1 | 21 | |||
| 14 Nov | 1883.55 | 57.95 | -47.55 | - | 57 | 19 | 19 | |||
| 13 Nov | 1856.40 | 105.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1882.45 | 105.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Nov | 1911.80 | 105.5 | -12.60 | 27.38 | 1 | 0 | 1 | |||
| 8 Nov | 1925.50 | 118.1 | -249.30 | - | 3 | 0 | 0 | |||
| 7 Nov | 1935.00 | 367.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 367.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 367.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 1921.00 | 367.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 367.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1921.55 | 367.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1929.30 | 367.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1931.05 | 367.4 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1820 expiring on 28NOV2024
Delta for 1820 CE is 0.59
Historical price for 1820 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 27.1, which was -33.35 lower than the previous day. The implied volatity was 21.16, the open interest changed by 5 which increased total open position to 25
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 60.45, 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 Nov UBL was trading at 1853.80. The strike last trading price was 60.45, 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 Nov UBL was trading at 1883.60. The strike last trading price was 60.45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 57.95, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 19
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 105.5, 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 12 Nov UBL was trading at 1882.45. The strike last trading price was 105.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 105.5, which was -12.60 lower than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 1
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 118.1, which was -249.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 367.4, 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 6 Nov UBL was trading at 1975.25. The strike last trading price was 367.4, 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 5 Nov UBL was trading at 1951.00. The strike last trading price was 367.4, 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 4 Nov UBL was trading at 1921.00. The strike last trading price was 367.4, 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 1 Nov UBL was trading at 1936.30. The strike last trading price was 367.4, 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 31 Oct UBL was trading at 1921.55. The strike last trading price was 367.4, 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 30 Oct UBL was trading at 1929.30. The strike last trading price was 367.4, 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 29 Oct UBL was trading at 1931.05. The strike last trading price was 367.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 1.00
Theta: -1.95
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 25.75 | 10.25 | 30.62 | 151 | 17 | 69 |
| 20 Nov | 1853.80 | 15.5 | 0.00 | 28.75 | 73 | 0 | 53 |
| 19 Nov | 1853.80 | 15.5 | 3.40 | 28.75 | 73 | 1 | 53 |
| 18 Nov | 1883.60 | 12.1 | -5.85 | 29.13 | 93 | -7 | 53 |
| 14 Nov | 1883.55 | 17.95 | -8.05 | 30.79 | 74 | 5 | 58 |
| 13 Nov | 1856.40 | 26 | 5.30 | 30.90 | 19 | -4 | 52 |
| 12 Nov | 1882.45 | 20.7 | 11.20 | 31.78 | 30 | -5 | 57 |
| 11 Nov | 1911.80 | 9.5 | -1.75 | 25.02 | 77 | 36 | 63 |
| 8 Nov | 1925.50 | 11.25 | -1.00 | 28.87 | 16 | 5 | 27 |
| 7 Nov | 1935.00 | 12.25 | 2.35 | 28.84 | 71 | 12 | 24 |
| 6 Nov | 1975.25 | 9.9 | -1.25 | 31.55 | 28 | -1 | 15 |
| 5 Nov | 1951.00 | 11.15 | 3.35 | 29.49 | 37 | 20 | 20 |
| 4 Nov | 1921.00 | 7.8 | 0.00 | 6.59 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 7.8 | 0.00 | 6.10 | 0 | 0 | 0 |
| 31 Oct | 1921.55 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1929.30 | 7.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1931.05 | 7.8 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1820 expiring on 28NOV2024
Delta for 1820 PE is -0.44
Historical price for 1820 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 25.75, which was 10.25 higher than the previous day. The implied volatity was 30.62, the open interest changed by 17 which increased total open position to 69
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 53
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 15.5, which was 3.40 higher than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 53
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 12.1, which was -5.85 lower than the previous day. The implied volatity was 29.13, the open interest changed by -7 which decreased total open position to 53
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 17.95, which was -8.05 lower than the previous day. The implied volatity was 30.79, the open interest changed by 5 which increased total open position to 58
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 26, which was 5.30 higher than the previous day. The implied volatity was 30.90, the open interest changed by -4 which decreased total open position to 52
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 20.7, which was 11.20 higher than the previous day. The implied volatity was 31.78, the open interest changed by -5 which decreased total open position to 57
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 9.5, which was -1.75 lower than the previous day. The implied volatity was 25.02, the open interest changed by 36 which increased total open position to 63
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 11.25, which was -1.00 lower than the previous day. The implied volatity was 28.87, the open interest changed by 5 which increased total open position to 27
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 12.25, which was 2.35 higher than the previous day. The implied volatity was 28.84, the open interest changed by 12 which increased total open position to 24
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 9.9, which was -1.25 lower than the previous day. The implied volatity was 31.55, the open interest changed by -1 which decreased total open position to 15
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 11.15, which was 3.35 higher than the previous day. The implied volatity was 29.49, the open interest changed by 20 which increased total open position to 20
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 7.8, which was 0.00 lower than the previous day. The implied volatity was 6.59, 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 7.8, which was 0.00 lower than the previous day. The implied volatity was 6.10, 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 7.8, 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 UBL was trading at 1929.30. The strike last trading price was 7.8, 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 29 Oct UBL was trading at 1931.05. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
