UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 10:54 AM IST
| UBL 26DEC2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1985.80 | 85 | -23.95 | - | 1 | 0 | 58 | |||
| 11 Dec | 1985.45 | 108.95 | 8.95 | 34.26 | 10 | 0 | 59 | |||
| 10 Dec | 1994.55 | 100 | 27.85 | - | 25 | -2 | 58 | |||
| 9 Dec | 1958.35 | 72.15 | -7.85 | 18.15 | 7 | -2 | 61 | |||
| 6 Dec | 1968.55 | 80 | -8.30 | 18.79 | 15 | -1 | 64 | |||
| 5 Dec | 1965.80 | 88.3 | 6.30 | 26.35 | 16 | -4 | 65 | |||
| 4 Dec | 1953.10 | 82 | 1.25 | 23.70 | 16 | 6 | 69 | |||
| 3 Dec | 1955.85 | 80.75 | -6.00 | 20.43 | 32 | -4 | 63 | |||
| 2 Dec | 1960.65 | 86.75 | 13.60 | 20.67 | 26 | -11 | 68 | |||
| 29 Nov | 1950.50 | 73.15 | 2.15 | 15.03 | 183 | -5 | 79 | |||
| 28 Nov | 1933.35 | 71 | 6.00 | 21.44 | 198 | -2 | 85 | |||
| 27 Nov | 1926.10 | 65 | 7.00 | 19.60 | 337 | 85 | 87 | |||
| 26 Nov | 1903.25 | 58 | -52.65 | 23.03 | 2 | 1 | 1 | |||
| 20 Nov | 1853.80 | 110.65 | 0.00 | 1.01 | 0 | 0 | 0 | |||
| 19 Nov | 1853.80 | 110.65 | 0.00 | 1.01 | 0 | 0 | 0 | |||
| 18 Nov | 1883.60 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1883.55 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1856.40 | 110.65 | 0.00 | 1.20 | 0 | 0 | 0 | |||
| 12 Nov | 1882.45 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1911.80 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 1921.00 | 110.65 | 110.65 | - | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 0 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1900 expiring on 26DEC2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 85, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 108.95, which was 8.95 higher than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 59
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 100, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 58
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 72.15, which was -7.85 lower than the previous day. The implied volatity was 18.15, the open interest changed by -2 which decreased total open position to 61
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 80, which was -8.30 lower than the previous day. The implied volatity was 18.79, the open interest changed by -1 which decreased total open position to 64
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 88.3, which was 6.30 higher than the previous day. The implied volatity was 26.35, the open interest changed by -4 which decreased total open position to 65
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 82, which was 1.25 higher than the previous day. The implied volatity was 23.70, the open interest changed by 6 which increased total open position to 69
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 80.75, which was -6.00 lower than the previous day. The implied volatity was 20.43, the open interest changed by -4 which decreased total open position to 63
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 86.75, which was 13.60 higher than the previous day. The implied volatity was 20.67, the open interest changed by -11 which decreased total open position to 68
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 73.15, which was 2.15 higher than the previous day. The implied volatity was 15.03, the open interest changed by -5 which decreased total open position to 79
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 71, which was 6.00 higher than the previous day. The implied volatity was 21.44, the open interest changed by -2 which decreased total open position to 85
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 65, which was 7.00 higher than the previous day. The implied volatity was 19.60, the open interest changed by 85 which increased total open position to 87
On 26 Nov UBL was trading at 1903.25. The strike last trading price was 58, which was -52.65 lower than the previous day. The implied volatity was 23.03, the open interest changed by 1 which increased total open position to 1
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 110.65, which was 0.00 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 110.65, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 110.65, 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 14 Nov UBL was trading at 1883.55. The strike last trading price was 110.65, 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 13 Nov UBL was trading at 1856.40. The strike last trading price was 110.65, which was 0.00 lower than the previous day. The implied volatity was 1.20, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, which was 110.65 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UBL 26DEC2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.87
Theta: -0.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1985.80 | 6.45 | -0.55 | 22.91 | 20 | -7 | 99 |
| 11 Dec | 1985.45 | 7 | -2.75 | 22.12 | 205 | -49 | 106 |
| 10 Dec | 1994.55 | 9.75 | -9.25 | 26.40 | 453 | -18 | 155 |
| 9 Dec | 1958.35 | 19 | 4.50 | 26.40 | 80 | 14 | 173 |
| 6 Dec | 1968.55 | 14.5 | -0.70 | 22.42 | 115 | 45 | 158 |
| 5 Dec | 1965.80 | 15.2 | -6.45 | 21.61 | 170 | 2 | 113 |
| 4 Dec | 1953.10 | 21.65 | 1.15 | 24.51 | 139 | -20 | 110 |
| 3 Dec | 1955.85 | 20.5 | -3.75 | 24.01 | 84 | 51 | 130 |
| 2 Dec | 1960.65 | 24.25 | -8.35 | 26.81 | 73 | 4 | 80 |
| 29 Nov | 1950.50 | 32.6 | -4.25 | 28.45 | 186 | 30 | 76 |
| 28 Nov | 1933.35 | 36.85 | -7.00 | 26.76 | 53 | -13 | 45 |
| 27 Nov | 1926.10 | 43.85 | -0.65 | 28.87 | 77 | 47 | 58 |
| 26 Nov | 1903.25 | 44.5 | -25.50 | 23.99 | 14 | 9 | 12 |
| 20 Nov | 1853.80 | 70 | 0.00 | 24.84 | 2 | 2 | 1 |
| 19 Nov | 1853.80 | 70 | 0.00 | 24.84 | 2 | 0 | 1 |
| 18 Nov | 1883.60 | 70 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1883.55 | 70 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1856.40 | 70 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 1882.45 | 70 | 2.00 | 28.52 | 1 | 0 | 0 |
| 11 Nov | 1911.80 | 68 | 0.00 | 1.22 | 0 | 0 | 0 |
| 8 Nov | 1925.50 | 68 | 0.00 | 2.34 | 0 | 0 | 0 |
| 7 Nov | 1935.00 | 68 | 0.00 | 2.25 | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 68 | 0.00 | 3.56 | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 68 | 0.00 | 2.83 | 0 | 0 | 0 |
| 4 Nov | 1921.00 | 68 | 68.00 | 2.06 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 0 | 2.48 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1900 expiring on 26DEC2024
Delta for 1900 PE is -0.14
Historical price for 1900 PE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 6.45, which was -0.55 lower than the previous day. The implied volatity was 22.91, the open interest changed by -7 which decreased total open position to 99
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 7, which was -2.75 lower than the previous day. The implied volatity was 22.12, the open interest changed by -49 which decreased total open position to 106
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 9.75, which was -9.25 lower than the previous day. The implied volatity was 26.40, the open interest changed by -18 which decreased total open position to 155
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 19, which was 4.50 higher than the previous day. The implied volatity was 26.40, the open interest changed by 14 which increased total open position to 173
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 14.5, which was -0.70 lower than the previous day. The implied volatity was 22.42, the open interest changed by 45 which increased total open position to 158
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 15.2, which was -6.45 lower than the previous day. The implied volatity was 21.61, the open interest changed by 2 which increased total open position to 113
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 21.65, which was 1.15 higher than the previous day. The implied volatity was 24.51, the open interest changed by -20 which decreased total open position to 110
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 20.5, which was -3.75 lower than the previous day. The implied volatity was 24.01, the open interest changed by 51 which increased total open position to 130
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 24.25, which was -8.35 lower than the previous day. The implied volatity was 26.81, the open interest changed by 4 which increased total open position to 80
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 32.6, which was -4.25 lower than the previous day. The implied volatity was 28.45, the open interest changed by 30 which increased total open position to 76
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 36.85, which was -7.00 lower than the previous day. The implied volatity was 26.76, the open interest changed by -13 which decreased total open position to 45
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 43.85, which was -0.65 lower than the previous day. The implied volatity was 28.87, the open interest changed by 47 which increased total open position to 58
On 26 Nov UBL was trading at 1903.25. The strike last trading price was 44.5, which was -25.50 lower than the previous day. The implied volatity was 23.99, the open interest changed by 9 which increased total open position to 12
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by 2 which increased total open position to 1
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 1
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 70, 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 14 Nov UBL was trading at 1883.55. The strike last trading price was 70, 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 13 Nov UBL was trading at 1856.40. The strike last trading price was 70, 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 12 Nov UBL was trading at 1882.45. The strike last trading price was 70, which was 2.00 higher than the previous day. The implied volatity was 28.52, 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 68, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 68, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 68, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 68, which was 0.00 lower than the previous day. The implied volatity was 3.56, 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 68, 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 4 Nov UBL was trading at 1921.00. The strike last trading price was 68, which was 68.00 higher than the previous day. The implied volatity was 2.06, 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 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
