UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.90
Theta: -1.68
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 12.15 | -13.20 | 23.56 | 198 | 3 | 92 | |||
| 20 Nov | 1853.80 | 25.35 | 0.00 | 19.75 | 218 | 18 | 89 | |||
| 19 Nov | 1853.80 | 25.35 | -8.25 | 19.75 | 218 | 18 | 89 | |||
| 18 Nov | 1883.60 | 33.6 | -1.20 | 14.92 | 239 | 19 | 70 | |||
| 14 Nov | 1883.55 | 34.8 | 4.30 | 10.44 | 479 | 47 | 59 | |||
| 13 Nov | 1856.40 | 30.5 | -109.50 | 17.66 | 30 | 14 | 15 | |||
| 12 Nov | 1882.45 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1911.80 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 1975.25 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 140 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1921.55 | 140 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 1929.30 | 140 | -191.60 | - | 1 | 0 | 0 | |||
| 29 Oct | 1931.05 | 331.6 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1860 expiring on 28NOV2024
Delta for 1860 CE is 0.32
Historical price for 1860 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 12.15, which was -13.20 lower than the previous day. The implied volatity was 23.56, the open interest changed by 3 which increased total open position to 92
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was 19.75, the open interest changed by 18 which increased total open position to 89
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 25.35, which was -8.25 lower than the previous day. The implied volatity was 19.75, the open interest changed by 18 which increased total open position to 89
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 33.6, which was -1.20 lower than the previous day. The implied volatity was 14.92, the open interest changed by 19 which increased total open position to 70
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 34.8, which was 4.30 higher than the previous day. The implied volatity was 10.44, the open interest changed by 47 which increased total open position to 59
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 30.5, which was -109.50 lower than the previous day. The implied volatity was 17.66, the open interest changed by 14 which increased total open position to 15
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 140, 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 140, 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 140, 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 7 Nov UBL was trading at 1935.00. The strike last trading price was 140, 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 Nov UBL was trading at 1975.25. The strike last trading price was 140, 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 Nov UBL was trading at 1951.00. The strike last trading price was 140, 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 4 Nov UBL was trading at 1921.00. The strike last trading price was 140, 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 140, 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 31 Oct UBL was trading at 1921.55. The strike last trading price was 140, 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 140, which was -191.60 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 331.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.98
Theta: -2.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 60.7 | 30.80 | 43.83 | 24 | -3 | 53 |
| 20 Nov | 1853.80 | 29.9 | 0.00 | 27.62 | 198 | 3 | 49 |
| 19 Nov | 1853.80 | 29.9 | 4.65 | 27.62 | 198 | -4 | 49 |
| 18 Nov | 1883.60 | 25.25 | -7.30 | 29.54 | 116 | 7 | 54 |
| 14 Nov | 1883.55 | 32.55 | -14.30 | 31.56 | 77 | -5 | 48 |
| 13 Nov | 1856.40 | 46.85 | 11.70 | 33.70 | 292 | 31 | 53 |
| 12 Nov | 1882.45 | 35.15 | 18.50 | 32.29 | 49 | -5 | 22 |
| 11 Nov | 1911.80 | 16.65 | -2.30 | 23.21 | 23 | 8 | 25 |
| 8 Nov | 1925.50 | 18.95 | -3.05 | 28.08 | 5 | -2 | 17 |
| 7 Nov | 1935.00 | 22 | 5.65 | 29.22 | 5 | 2 | 19 |
| 6 Nov | 1975.25 | 16.35 | -7.15 | 31.09 | 30 | 16 | 20 |
| 5 Nov | 1951.00 | 23.5 | 12.00 | 32.37 | 4 | 3 | 3 |
| 4 Nov | 1921.00 | 11.5 | 0.00 | 4.42 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 11.5 | 0.00 | 4.03 | 0 | 0 | 0 |
| 31 Oct | 1921.55 | 11.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1929.30 | 11.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1931.05 | 11.5 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1860 expiring on 28NOV2024
Delta for 1860 PE is -0.59
Historical price for 1860 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 60.7, which was 30.80 higher than the previous day. The implied volatity was 43.83, the open interest changed by -3 which decreased total open position to 53
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 29.9, which was 0.00 lower than the previous day. The implied volatity was 27.62, the open interest changed by 3 which increased total open position to 49
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 29.9, which was 4.65 higher than the previous day. The implied volatity was 27.62, the open interest changed by -4 which decreased total open position to 49
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 25.25, which was -7.30 lower than the previous day. The implied volatity was 29.54, the open interest changed by 7 which increased total open position to 54
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 32.55, which was -14.30 lower than the previous day. The implied volatity was 31.56, the open interest changed by -5 which decreased total open position to 48
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 46.85, which was 11.70 higher than the previous day. The implied volatity was 33.70, the open interest changed by 31 which increased total open position to 53
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 35.15, which was 18.50 higher than the previous day. The implied volatity was 32.29, the open interest changed by -5 which decreased total open position to 22
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 16.65, which was -2.30 lower than the previous day. The implied volatity was 23.21, the open interest changed by 8 which increased total open position to 25
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 18.95, which was -3.05 lower than the previous day. The implied volatity was 28.08, the open interest changed by -2 which decreased total open position to 17
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 22, which was 5.65 higher than the previous day. The implied volatity was 29.22, the open interest changed by 2 which increased total open position to 19
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 16.35, which was -7.15 lower than the previous day. The implied volatity was 31.09, the open interest changed by 16 which increased total open position to 20
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 23.5, which was 12.00 higher than the previous day. The implied volatity was 32.37, the open interest changed by 3 which increased total open position to 3
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 11.5, 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 1 Nov UBL was trading at 1936.30. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 4.03, 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 11.5, 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 11.5, 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 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
