UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 11:14 AM IST
| UBL 26DEC2024 1880 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 | 96.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1985.45 | 96.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1994.55 | 96.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1958.35 | 96.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1968.55 | 96.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1965.80 | 96.3 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 4 Dec | 1953.10 | 96.3 | -237.45 | 23.55 | 14 | 0 | 0 | |||
| 3 Dec | 1955.85 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1960.65 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1950.50 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1933.35 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1926.10 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1903.25 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1883.60 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1883.55 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1856.40 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1882.45 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1911.80 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 333.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 1921.00 | 333.75 | 333.75 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2069.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2068.10 | 0 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1880 expiring on 26DEC2024
Delta for 1880 CE is 0.00
Historical price for 1880 CE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 96.3, which was -237.45 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 0
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 333.75, 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 Dec UBL was trading at 1960.65. The strike last trading price was 333.75, 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 Nov UBL was trading at 1950.50. The strike last trading price was 333.75, 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 Nov UBL was trading at 1933.35. The strike last trading price was 333.75, 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 Nov UBL was trading at 1926.10. The strike last trading price was 333.75, 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 Nov UBL was trading at 1903.25. The strike last trading price was 333.75, 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 18 Nov UBL was trading at 1883.60. The strike last trading price was 333.75, 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 333.75, 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 333.75, 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 333.75, 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 333.75, 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 333.75, 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 333.75, 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 333.75, 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 333.75, 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 333.75, which was 333.75 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct UBL was trading at 2069.35. 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 7 Oct UBL was trading at 2068.10. 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 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.67
Theta: -0.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1988.50 | 4.35 | -2.80 | 23.86 | 22 | -6 | 18 |
| 11 Dec | 1985.45 | 7.15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 1994.55 | 7.15 | -6.60 | 26.95 | 77 | -1 | 22 |
| 9 Dec | 1958.35 | 13.75 | -12.25 | 26.32 | 26 | 17 | 24 |
| 6 Dec | 1968.55 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1965.80 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1953.10 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1955.85 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1960.65 | 26 | 0.00 | 0.00 | 0 | 7 | 0 |
| 29 Nov | 1950.50 | 26 | -5.45 | 28.33 | 8 | 0 | 0 |
| 28 Nov | 1933.35 | 31.45 | -10.65 | 27.71 | 1 | 0 | 1 |
| 27 Nov | 1926.10 | 42.1 | 2.05 | 31.87 | 1 | 0 | 2 |
| 26 Nov | 1903.25 | 40.05 | 17.00 | 26.01 | 6 | 3 | 3 |
| 18 Nov | 1883.60 | 23.05 | 0.00 | 0.93 | 0 | 0 | 0 |
| 14 Nov | 1883.55 | 23.05 | 0.00 | 1.11 | 0 | 0 | 0 |
| 13 Nov | 1856.40 | 23.05 | 0.00 | 0.11 | 0 | 0 | 0 |
| 12 Nov | 1882.45 | 23.05 | 0.00 | 1.26 | 0 | 0 | 0 |
| 11 Nov | 1911.80 | 23.05 | 0.00 | 2.07 | 0 | 0 | 0 |
| 8 Nov | 1925.50 | 23.05 | 0.00 | 2.93 | 0 | 0 | 0 |
| 7 Nov | 1935.00 | 23.05 | 0.00 | 2.85 | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 23.05 | 0.00 | 4.27 | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 23.05 | 0.00 | 3.55 | 0 | 0 | 0 |
| 4 Nov | 1921.00 | 23.05 | 0.00 | 2.83 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 23.05 | 0.00 | 2.64 | 0 | 0 | 0 |
| 31 Oct | 1921.55 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1929.30 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1931.05 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1929.45 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1983.60 | 23.05 | 23.05 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2069.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2068.10 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1880 expiring on 26DEC2024
Delta for 1880 PE is -0.10
Historical price for 1880 PE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 4.35, which was -2.80 lower than the previous day. The implied volatity was 23.86, the open interest changed by -6 which decreased total open position to 18
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 7.15, 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 10 Dec UBL was trading at 1994.55. The strike last trading price was 7.15, which was -6.60 lower than the previous day. The implied volatity was 26.95, the open interest changed by -1 which decreased total open position to 22
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 13.75, which was -12.25 lower than the previous day. The implied volatity was 26.32, the open interest changed by 17 which increased total open position to 24
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 26, 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 26, 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 Dec UBL was trading at 1953.10. The strike last trading price was 26, 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 3 Dec UBL was trading at 1955.85. The strike last trading price was 26, 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 2 Dec UBL was trading at 1960.65. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 26, which was -5.45 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 0
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 31.45, which was -10.65 lower than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 1
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 42.1, which was 2.05 higher than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 2
On 26 Nov UBL was trading at 1903.25. The strike last trading price was 40.05, which was 17.00 higher than the previous day. The implied volatity was 26.01, the open interest changed by 3 which increased total open position to 3
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 23.05, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 0.11, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 4.27, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 3.55, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.83, 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 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.64, 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 23.05, 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 30 Oct UBL was trading at 1929.30. The strike last trading price was 23.05, 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 23.05, 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 28 Oct UBL was trading at 1929.45. The strike last trading price was 23.05, 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 25 Oct UBL was trading at 1983.60. The strike last trading price was 23.05, which was 23.05 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct UBL was trading at 2069.35. 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 7 Oct UBL was trading at 2068.10. 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
