UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.00
Theta: -1.76
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 17.6 | -16.30 | 21.64 | 204 | 35 | 75 | |||
| 20 Nov | 1853.80 | 33.9 | 0.00 | 16.58 | 80 | -20 | 40 | |||
| 19 Nov | 1853.80 | 33.9 | -12.90 | 16.58 | 80 | -20 | 40 | |||
| 18 Nov | 1883.60 | 46.8 | 1.80 | 11.62 | 112 | 25 | 61 | |||
| 14 Nov | 1883.55 | 45 | 5.40 | - | 108 | 9 | 34 | |||
| 13 Nov | 1856.40 | 39.6 | -38.70 | 15.59 | 35 | 22 | 25 | |||
| 12 Nov | 1882.45 | 78.3 | -184.35 | 29.86 | 3 | 0 | 0 | |||
| 11 Nov | 1911.80 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 1951.00 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1921.55 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1929.30 | 262.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1931.05 | 262.65 | 256.40 | - | 0 | 0 | 0 | |||
| 6 Sept | 2009.80 | 6.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 2030.20 | 6.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 2026.80 | 6.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 2015.60 | 6.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2030.50 | 6.25 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1840 expiring on 28NOV2024
Delta for 1840 CE is 0.44
Historical price for 1840 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 17.6, which was -16.30 lower than the previous day. The implied volatity was 21.64, the open interest changed by 35 which increased total open position to 75
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 16.58, the open interest changed by -20 which decreased total open position to 40
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 33.9, which was -12.90 lower than the previous day. The implied volatity was 16.58, the open interest changed by -20 which decreased total open position to 40
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 46.8, which was 1.80 higher than the previous day. The implied volatity was 11.62, the open interest changed by 25 which increased total open position to 61
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 45, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 34
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 39.6, which was -38.70 lower than the previous day. The implied volatity was 15.59, the open interest changed by 22 which increased total open position to 25
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 78.3, which was -184.35 lower than the previous day. The implied volatity was 29.86, 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 262.65, 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 262.65, 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 262.65, 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 262.65, 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 262.65, 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 262.65, 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 262.65, 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 262.65, 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 262.65, 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 262.65, which was 256.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 6.25, 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 5 Sept UBL was trading at 2030.20. The strike last trading price was 6.25, 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 4 Sept UBL was trading at 2026.80. The strike last trading price was 6.25, 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 3 Sept UBL was trading at 2015.60. The strike last trading price was 6.25, 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 2 Sept UBL was trading at 2030.50. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.00
Theta: -1.86
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 35 | 11.05 | 29.81 | 113 | 12 | 87 |
| 20 Nov | 1853.80 | 23.95 | 0.00 | 30.11 | 73 | 6 | 76 |
| 19 Nov | 1853.80 | 23.95 | 4.30 | 30.11 | 73 | 7 | 76 |
| 18 Nov | 1883.60 | 19.65 | -5.95 | 30.98 | 124 | 19 | 73 |
| 14 Nov | 1883.55 | 25.6 | -8.60 | 31.96 | 73 | 20 | 55 |
| 13 Nov | 1856.40 | 34.2 | 7.70 | 31.27 | 71 | 0 | 36 |
| 12 Nov | 1882.45 | 26.5 | 11.50 | 31.46 | 94 | 4 | 37 |
| 11 Nov | 1911.80 | 15 | -1.00 | 26.06 | 48 | -1 | 33 |
| 8 Nov | 1925.50 | 16 | 0.00 | 29.50 | 8 | -4 | 35 |
| 7 Nov | 1935.00 | 16 | 3.60 | 28.57 | 74 | -15 | 38 |
| 6 Nov | 1975.25 | 12.4 | -2.05 | 30.97 | 73 | 12 | 56 |
| 5 Nov | 1951.00 | 14.45 | -18.05 | 29.25 | 77 | 49 | 50 |
| 4 Nov | 1921.00 | 32.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 32.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 1921.55 | 32.5 | -2.55 | - | 2 | 1 | 1 |
| 30 Oct | 1929.30 | 35.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1931.05 | 35.05 | 15.55 | - | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 19.5 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1840 expiring on 28NOV2024
Delta for 1840 PE is -0.54
Historical price for 1840 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 35, which was 11.05 higher than the previous day. The implied volatity was 29.81, the open interest changed by 12 which increased total open position to 87
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 23.95, which was 0.00 lower than the previous day. The implied volatity was 30.11, the open interest changed by 6 which increased total open position to 76
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 23.95, which was 4.30 higher than the previous day. The implied volatity was 30.11, the open interest changed by 7 which increased total open position to 76
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 19.65, which was -5.95 lower than the previous day. The implied volatity was 30.98, the open interest changed by 19 which increased total open position to 73
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 25.6, which was -8.60 lower than the previous day. The implied volatity was 31.96, the open interest changed by 20 which increased total open position to 55
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 34.2, which was 7.70 higher than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 36
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 26.5, which was 11.50 higher than the previous day. The implied volatity was 31.46, the open interest changed by 4 which increased total open position to 37
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 15, which was -1.00 lower than the previous day. The implied volatity was 26.06, the open interest changed by -1 which decreased total open position to 33
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 29.50, the open interest changed by -4 which decreased total open position to 35
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 16, which was 3.60 higher than the previous day. The implied volatity was 28.57, the open interest changed by -15 which decreased total open position to 38
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 12.4, which was -2.05 lower than the previous day. The implied volatity was 30.97, the open interest changed by 12 which increased total open position to 56
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 14.45, which was -18.05 lower than the previous day. The implied volatity was 29.25, the open interest changed by 49 which increased total open position to 50
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 32.5, 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 1 Nov UBL was trading at 1936.30. The strike last trading price was 32.5, 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 31 Oct UBL was trading at 1921.55. The strike last trading price was 32.5, which was -2.55 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 35.05, 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 35.05, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 19.5, 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 5 Sept UBL was trading at 2030.20. The strike last trading price was 19.5, 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 4 Sept UBL was trading at 2026.80. The strike last trading price was 19.5, 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 3 Sept UBL was trading at 2015.60. The strike last trading price was 19.5, 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 2 Sept UBL was trading at 2030.50. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
