UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.77
Theta: -1.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 8.45 | -11.20 | 25.37 | 217 | 46 | 92 | |||
| 20 Nov | 1853.80 | 19.65 | 0.00 | 22.76 | 237 | 7 | 45 | |||
| 19 Nov | 1853.80 | 19.65 | -5.20 | 22.76 | 237 | 6 | 45 | |||
| 18 Nov | 1883.60 | 24.85 | -0.15 | 17.89 | 139 | 13 | 41 | |||
| 14 Nov | 1883.55 | 25 | -208.65 | 13.28 | 68 | 27 | 27 | |||
| 13 Nov | 1856.40 | 233.65 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 12 Nov | 1882.45 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1911.80 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1921.55 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1929.30 | 233.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1931.05 | 233.65 | 233.65 | - | 0 | 0 | 0 | |||
| 18 Sept | 2049.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2079.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Sept | 2066.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 2009.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 2030.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 2026.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 2015.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2030.50 | 0 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1880 expiring on 28NOV2024
Delta for 1880 CE is 0.23
Historical price for 1880 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 8.45, which was -11.20 lower than the previous day. The implied volatity was 25.37, the open interest changed by 46 which increased total open position to 92
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 19.65, which was 0.00 lower than the previous day. The implied volatity was 22.76, the open interest changed by 7 which increased total open position to 45
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 19.65, which was -5.20 lower than the previous day. The implied volatity was 22.76, the open interest changed by 6 which increased total open position to 45
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 24.85, which was -0.15 lower than the previous day. The implied volatity was 17.89, the open interest changed by 13 which increased total open position to 41
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 25, which was -208.65 lower than the previous day. The implied volatity was 13.28, the open interest changed by 27 which increased total open position to 27
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 233.65, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 233.65, 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 11 Nov UBL was trading at 1911.80. The strike last trading price was 233.65, 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 233.65, 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 233.65, 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 233.65, 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 233.65, 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 233.65, 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 233.65, 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 233.65, 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 233.65, 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 233.65, which was 233.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept UBL was trading at 2049.20. 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 10 Sept UBL was trading at 2079.15. 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 9 Sept UBL was trading at 2066.70. 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 6 Sept UBL was trading at 2009.80. 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 which decreased total open position to
On 5 Sept UBL was trading at 2030.20. 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 4 Sept UBL was trading at 2026.80. 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 which decreased total open position to
On 3 Sept UBL was trading at 2015.60. 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 2 Sept UBL was trading at 2030.50. 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 28NOV2024 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.91
Theta: -2.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 70 | 29.55 | 39.89 | 30 | -4 | 44 |
| 20 Nov | 1853.80 | 40.45 | 0.00 | 27.51 | 164 | 24 | 47 |
| 19 Nov | 1853.80 | 40.45 | 4.25 | 27.51 | 164 | 23 | 47 |
| 18 Nov | 1883.60 | 36.2 | -7.70 | 31.23 | 79 | 3 | 23 |
| 14 Nov | 1883.55 | 43.9 | -12.50 | 33.29 | 40 | 8 | 19 |
| 13 Nov | 1856.40 | 56.4 | 14.15 | 33.15 | 27 | -1 | 12 |
| 12 Nov | 1882.45 | 42.25 | 21.20 | 31.25 | 18 | 5 | 20 |
| 11 Nov | 1911.80 | 21.05 | -6.85 | 21.77 | 11 | 5 | 17 |
| 8 Nov | 1925.50 | 27.9 | -7.10 | 30.07 | 7 | 1 | 11 |
| 7 Nov | 1935.00 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 35 | 0.00 | 0.00 | 0 | 9 | 0 |
| 4 Nov | 1921.00 | 35 | -11.50 | 30.56 | 38 | 11 | 12 |
| 1 Nov | 1936.30 | 46.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 1921.55 | 46.5 | 1.25 | - | 1 | 0 | 0 |
| 30 Oct | 1929.30 | 45.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1931.05 | 45.25 | 45.25 | - | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1880 expiring on 28NOV2024
Delta for 1880 PE is -0.67
Historical price for 1880 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 70, which was 29.55 higher than the previous day. The implied volatity was 39.89, the open interest changed by -4 which decreased total open position to 44
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 40.45, which was 0.00 lower than the previous day. The implied volatity was 27.51, the open interest changed by 24 which increased total open position to 47
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 40.45, which was 4.25 higher than the previous day. The implied volatity was 27.51, the open interest changed by 23 which increased total open position to 47
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 36.2, which was -7.70 lower than the previous day. The implied volatity was 31.23, the open interest changed by 3 which increased total open position to 23
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 43.9, which was -12.50 lower than the previous day. The implied volatity was 33.29, the open interest changed by 8 which increased total open position to 19
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 56.4, which was 14.15 higher than the previous day. The implied volatity was 33.15, the open interest changed by -1 which decreased total open position to 12
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 42.25, which was 21.20 higher than the previous day. The implied volatity was 31.25, the open interest changed by 5 which increased total open position to 20
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 21.05, which was -6.85 lower than the previous day. The implied volatity was 21.77, the open interest changed by 5 which increased total open position to 17
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 27.9, which was -7.10 lower than the previous day. The implied volatity was 30.07, the open interest changed by 1 which increased total open position to 11
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 35, 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 35, 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 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 35, which was -11.50 lower than the previous day. The implied volatity was 30.56, the open interest changed by 11 which increased total open position to 12
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 46.5, 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 46.5, which was 1.25 higher 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 45.25, 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 29 Oct UBL was trading at 1931.05. The strike last trading price was 45.25, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept UBL was trading at 2049.20. 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 10 Sept UBL was trading at 2079.15. 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 9 Sept UBL was trading at 2066.70. 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 6 Sept UBL was trading at 2009.80. 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 which decreased total open position to
On 5 Sept UBL was trading at 2030.20. 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 4 Sept UBL was trading at 2026.80. 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 which decreased total open position to
On 3 Sept UBL was trading at 2015.60. 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 2 Sept UBL was trading at 2030.50. 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
