UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 2115.00 | 158.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 158.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2083.10 | 158.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2081.05 | 158.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 158.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 158.7 | 0.00 | 0 | 800 | 0 | ||||
| 6 Sept | 2009.80 | 158.7 | -40.35 | 800 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2034.55 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1922.10 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 199.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2015.00 | 199.05 | 199.05 | 0 | 0 | 0 | ||||
| 24 Jul | 2019.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2023.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2014.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2040.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2068.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2065.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2079.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2072.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2012.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2035.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2031.50 | 0 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 158.7, 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 Sept UBL was trading at 2080.15. The strike last trading price was 158.7, 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 Sept UBL was trading at 2083.10. The strike last trading price was 158.7, 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 Sept UBL was trading at 2081.05. The strike last trading price was 158.7, 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 10 Sept UBL was trading at 2079.15. The strike last trading price was 158.7, 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 9 Sept UBL was trading at 2066.70. The strike last trading price was 158.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 158.7, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 199.05, 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 Sept UBL was trading at 2026.80. The strike last trading price was 199.05, 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 3 Sept UBL was trading at 2015.60. The strike last trading price was 199.05, 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 Sept UBL was trading at 2030.50. The strike last trading price was 199.05, 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 30 Aug UBL was trading at 2050.45. The strike last trading price was 199.05, 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 Aug UBL was trading at 2034.55. The strike last trading price was 199.05, 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 Aug UBL was trading at 2030.20. The strike last trading price was 199.05, 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 Aug UBL was trading at 2031.70. The strike last trading price was 199.05, 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 Aug UBL was trading at 2008.05. The strike last trading price was 199.05, 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 23 Aug UBL was trading at 2004.80. The strike last trading price was 199.05, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 199.05, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 199.05, 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 20 Aug UBL was trading at 1937.70. The strike last trading price was 199.05, 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 19 Aug UBL was trading at 1988.50. The strike last trading price was 199.05, 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 16 Aug UBL was trading at 1971.75. The strike last trading price was 199.05, 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 Aug UBL was trading at 1891.50. The strike last trading price was 199.05, 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 Aug UBL was trading at 1922.10. The strike last trading price was 199.05, 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 Aug UBL was trading at 1997.65. The strike last trading price was 199.05, 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 Aug UBL was trading at 2001.40. The strike last trading price was 199.05, 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 Jul UBL was trading at 2015.00. The strike last trading price was 199.05, which was 199.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul UBL was trading at 2019.90. 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 23 Jul UBL was trading at 2023.35. 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 0 which decreased total open position to 0
On 22 Jul UBL was trading at 2014.75. 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 19 Jul UBL was trading at 2040.85. 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 15 Jul UBL was trading at 2068.30. 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 12 Jul UBL was trading at 2065.10. 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 11 Jul UBL was trading at 2079.35. 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 0 which decreased total open position to 0
On 5 Jul UBL was trading at 2072.60. 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 0 which decreased total open position to 0
On 4 Jul UBL was trading at 2012.00. 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 3 Jul UBL was trading at 2035.80. 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 2 Jul UBL was trading at 2031.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UBL 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 0.8 | -0.75 | 8,400 | -8,000 | 13,600 |
| 13 Sept | 2080.15 | 1.55 | -0.50 | 2,400 | -1,600 | 21,600 |
| 12 Sept | 2083.10 | 2.05 | 0.15 | 1,600 | -800 | 24,000 |
| 11 Sept | 2081.05 | 1.9 | -2.65 | 800 | 0 | 25,600 |
| 10 Sept | 2079.15 | 4.55 | 0.00 | 0 | 800 | 0 |
| 9 Sept | 2066.70 | 4.55 | -2.50 | 14,800 | 800 | 25,600 |
| 6 Sept | 2009.80 | 7.05 | 0.00 | 0 | -1,200 | 0 |
| 5 Sept | 2030.20 | 7.05 | -0.85 | 8,000 | -1,200 | 24,800 |
| 4 Sept | 2026.80 | 7.9 | -1.90 | 14,000 | 2,400 | 26,000 |
| 3 Sept | 2015.60 | 9.8 | 0.65 | 25,600 | 20,000 | 22,800 |
| 2 Sept | 2030.50 | 9.15 | -1.25 | 5,200 | 800 | 2,800 |
| 30 Aug | 2050.45 | 10.4 | -2.60 | 400 | 0 | 1,600 |
| 29 Aug | 2034.55 | 13 | -9.55 | 400 | 0 | 1,200 |
| 28 Aug | 2030.20 | 22.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 22.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 22.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 22.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 22.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 22.55 | -7.45 | 800 | 0 | 1,200 |
| 20 Aug | 1937.70 | 30 | 10.00 | 400 | 0 | 800 |
| 19 Aug | 1988.50 | 20 | -34.40 | 800 | 0 | 0 |
| 16 Aug | 1971.75 | 54.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 54.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1922.10 | 54.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 54.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 54.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2015.00 | 54.4 | 54.40 | 0 | 0 | 0 |
| 24 Jul | 2019.90 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2023.35 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2014.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2040.85 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2068.30 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2065.10 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2079.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2072.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2012.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2035.80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2031.50 | 0 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 13600
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 21600
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 24000
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 1.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 4.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 4.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 25600
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 7.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 24800
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 7.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26000
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 9.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 22800
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 9.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 10.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 13, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 22.55, 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 Aug UBL was trading at 2031.70. The strike last trading price was 22.55, 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 Aug UBL was trading at 2008.05. The strike last trading price was 22.55, 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 23 Aug UBL was trading at 2004.80. The strike last trading price was 22.55, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 22.55, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 22.55, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 20 Aug UBL was trading at 1937.70. The strike last trading price was 30, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 19 Aug UBL was trading at 1988.50. The strike last trading price was 20, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug UBL was trading at 1971.75. The strike last trading price was 54.4, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 54.4, 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 12 Aug UBL was trading at 1922.10. The strike last trading price was 54.4, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 54.4, 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 Aug UBL was trading at 2001.40. The strike last trading price was 54.4, 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 Jul UBL was trading at 2015.00. The strike last trading price was 54.4, which was 54.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul UBL was trading at 2019.90. 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 23 Jul UBL was trading at 2023.35. 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 0 which decreased total open position to 0
On 22 Jul UBL was trading at 2014.75. 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 19 Jul UBL was trading at 2040.85. 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 15 Jul UBL was trading at 2068.30. 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 12 Jul UBL was trading at 2065.10. 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 11 Jul UBL was trading at 2079.35. 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 0 which decreased total open position to 0
On 5 Jul UBL was trading at 2072.60. 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 0 which decreased total open position to 0
On 4 Jul UBL was trading at 2012.00. 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 3 Jul UBL was trading at 2035.80. 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 2 Jul UBL was trading at 2031.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0