UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 11:14 AM IST
| UBL 26DEC2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1988.50 | 135.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1985.45 | 135.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1994.55 | 135.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1958.35 | 135.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1968.55 | 135.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1965.80 | 135.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 1953.10 | 135.7 | 5.70 | 29.76 | 1 | 0 | 3 | |||
| 3 Dec | 1955.85 | 130 | 8.25 | 20.41 | 2 | 0 | 2 | |||
| 2 Dec | 1960.65 | 121.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 1950.50 | 121.75 | 26.75 | - | 1 | 0 | 1 | |||
| 28 Nov | 1933.35 | 95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1926.10 | 95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 1903.25 | 95 | -272.10 | 22.78 | 1 | 0 | 0 | |||
| 18 Nov | 1883.60 | 367.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1883.55 | 367.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1856.40 | 367.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1882.45 | 367.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 1911.80 | 367.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 367.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 367.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 367.1 | 367.10 | - | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1921.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1929.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1931.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1929.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1983.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1978.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1990.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1938.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1967.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1982.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2028.65 | 0 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1840 expiring on 26DEC2024
Delta for 1840 CE is 0.00
Historical price for 1840 CE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 135.7, 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 11 Dec UBL was trading at 1985.45. The strike last trading price was 135.7, 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 10 Dec UBL was trading at 1994.55. The strike last trading price was 135.7, 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 9 Dec UBL was trading at 1958.35. The strike last trading price was 135.7, 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 6 Dec UBL was trading at 1968.55. The strike last trading price was 135.7, 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 5 Dec UBL was trading at 1965.80. The strike last trading price was 135.7, 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 4 Dec UBL was trading at 1953.10. The strike last trading price was 135.7, which was 5.70 higher than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 3
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 130, which was 8.25 higher than the previous day. The implied volatity was 20.41, the open interest changed by 0 which decreased total open position to 2
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 121.75, 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 29 Nov UBL was trading at 1950.50. The strike last trading price was 121.75, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 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 27 Nov UBL was trading at 1926.10. The strike last trading price was 95, 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 26 Nov UBL was trading at 1903.25. The strike last trading price was 95, which was -272.10 lower than the previous day. The implied volatity was 22.78, 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 367.1, 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 Nov UBL was trading at 1883.55. The strike last trading price was 367.1, 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 Nov UBL was trading at 1856.40. The strike last trading price was 367.1, 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 Nov UBL was trading at 1882.45. The strike last trading price was 367.1, 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 Nov UBL was trading at 1911.80. The strike last trading price was 367.1, 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 8 Nov UBL was trading at 1925.50. The strike last trading price was 367.1, 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 7 Nov UBL was trading at 1935.00. The strike last trading price was 367.1, 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 367.1, which was 367.10 higher 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 0, 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 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 30 Oct UBL was trading at 1929.30. 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 29 Oct UBL was trading at 1931.05. 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 28 Oct UBL was trading at 1929.45. 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 25 Oct UBL was trading at 1983.60. 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 24 Oct UBL was trading at 1978.45. 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 23 Oct UBL was trading at 1990.70. 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 22 Oct UBL was trading at 1938.05. 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 21 Oct UBL was trading at 1967.35. 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 Oct UBL was trading at 1976.55. 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 Oct UBL was trading at 1982.60. 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 16 Oct UBL was trading at 2028.65. 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
| UBL 26DEC2024 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.42
Theta: -0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1988.50 | 2.25 | -0.10 | 25.82 | 1 | 0 | 33 |
| 11 Dec | 1985.45 | 2.35 | -1.60 | 24.41 | 37 | 5 | 34 |
| 10 Dec | 1994.55 | 3.95 | -3.35 | 28.44 | 173 | -13 | 29 |
| 9 Dec | 1958.35 | 7.3 | 0.85 | 27.04 | 62 | -5 | 35 |
| 6 Dec | 1968.55 | 6.45 | 0.00 | 0.00 | 0 | -5 | 0 |
| 5 Dec | 1965.80 | 6.45 | -2.80 | 23.70 | 95 | -8 | 37 |
| 4 Dec | 1953.10 | 9.25 | 0.00 | 25.39 | 57 | 19 | 46 |
| 3 Dec | 1955.85 | 9.25 | -8.75 | 25.38 | 10 | 1 | 28 |
| 2 Dec | 1960.65 | 18 | 0.00 | 0.00 | 0 | 3 | 0 |
| 29 Nov | 1950.50 | 18 | -3.00 | 29.71 | 20 | 4 | 28 |
| 28 Nov | 1933.35 | 21 | 0.80 | 28.47 | 4 | 2 | 24 |
| 27 Nov | 1926.10 | 20.2 | -2.30 | 26.85 | 6 | -1 | 22 |
| 26 Nov | 1903.25 | 22.5 | 5.35 | 24.22 | 33 | 19 | 20 |
| 18 Nov | 1883.60 | 17.15 | 0.00 | 2.79 | 0 | 0 | 0 |
| 14 Nov | 1883.55 | 17.15 | 0.00 | 2.88 | 0 | 0 | 0 |
| 13 Nov | 1856.40 | 17.15 | 0.00 | 1.88 | 0 | 0 | 0 |
| 12 Nov | 1882.45 | 17.15 | 0.00 | 2.98 | 0 | 0 | 0 |
| 11 Nov | 1911.80 | 17.15 | 0.00 | 3.58 | 0 | 0 | 0 |
| 8 Nov | 1925.50 | 17.15 | 0.00 | 4.42 | 0 | 0 | 0 |
| 7 Nov | 1935.00 | 17.15 | 0.00 | 4.54 | 0 | 0 | 0 |
| 4 Nov | 1921.00 | 17.15 | 0.00 | 4.09 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 17.15 | 0.00 | 3.88 | 0 | 0 | 0 |
| 31 Oct | 1921.55 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1929.30 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1931.05 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1929.45 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1983.60 | 17.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1978.45 | 17.15 | 17.15 | - | 0 | 0 | 0 |
| 23 Oct | 1990.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1938.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1967.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1982.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2028.65 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1840 expiring on 26DEC2024
Delta for 1840 PE is -0.05
Historical price for 1840 PE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 33
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 2.35, which was -1.60 lower than the previous day. The implied volatity was 24.41, the open interest changed by 5 which increased total open position to 34
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 3.95, which was -3.35 lower than the previous day. The implied volatity was 28.44, the open interest changed by -13 which decreased total open position to 29
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 7.3, which was 0.85 higher than the previous day. The implied volatity was 27.04, the open interest changed by -5 which decreased total open position to 35
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 6.45, which was -2.80 lower than the previous day. The implied volatity was 23.70, the open interest changed by -8 which decreased total open position to 37
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 9.25, which was 0.00 lower than the previous day. The implied volatity was 25.39, the open interest changed by 19 which increased total open position to 46
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 9.25, which was -8.75 lower than the previous day. The implied volatity was 25.38, the open interest changed by 1 which increased total open position to 28
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 18, which was -3.00 lower than the previous day. The implied volatity was 29.71, the open interest changed by 4 which increased total open position to 28
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 21, which was 0.80 higher than the previous day. The implied volatity was 28.47, the open interest changed by 2 which increased total open position to 24
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 20.2, which was -2.30 lower than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 22
On 26 Nov UBL was trading at 1903.25. The strike last trading price was 22.5, which was 5.35 higher than the previous day. The implied volatity was 24.22, the open interest changed by 19 which increased total open position to 20
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was 1.88, 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 17.15, which was 0.00 lower than the previous day. The implied volatity was 2.98, 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 17.15, which was 0.00 lower than the previous day. The implied volatity was 3.58, 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 17.15, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 17.15, which was 0.00 lower than the previous day. The implied volatity was 4.54, 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 17.15, which was 0.00 lower than the previous day. The implied volatity was 4.09, 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 17.15, which was 0.00 lower than the previous day. The implied volatity was 3.88, 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 17.15, 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 17.15, 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 17.15, 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 UBL was trading at 1929.45. The strike last trading price was 17.15, 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 UBL was trading at 1983.60. The strike last trading price was 17.15, 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 UBL was trading at 1978.45. The strike last trading price was 17.15, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UBL was trading at 1990.70. 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 22 Oct UBL was trading at 1938.05. 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 21 Oct UBL was trading at 1967.35. 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 Oct UBL was trading at 1976.55. 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 Oct UBL was trading at 1982.60. 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 16 Oct UBL was trading at 2028.65. 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
