UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2083.10 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2081.05 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2034.55 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1922.10 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1945.35 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 2015.00 | 253.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2037.00 | 253.9 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 Sept UBL was trading at 2009.80. The strike last trading price was 253.9, 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 Sept UBL was trading at 2030.20. The strike last trading price was 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 Aug UBL was trading at 1945.35. The strike last trading price was 253.9, 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 Aug UBL was trading at 1965.40. The strike last trading price was 253.9, 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 253.9, 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 253.9, 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 253.9, 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 Jul UBL was trading at 2037.00. The strike last trading price was 253.9, 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 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 1.35 | -0.70 | 80,800 | 0 | 81,600 |
| 13 Sept | 2080.15 | 2.05 | -0.35 | 66,400 | -1,600 | 82,000 |
| 12 Sept | 2083.10 | 2.4 | 0.00 | 10,400 | 0 | 82,000 |
| 11 Sept | 2081.05 | 2.4 | -0.45 | 55,600 | -800 | 82,800 |
| 10 Sept | 2079.15 | 2.85 | -2.15 | 1,06,000 | -9,200 | 84,800 |
| 9 Sept | 2066.70 | 5 | -10.50 | 2,72,000 | -12,400 | 90,000 |
| 6 Sept | 2009.80 | 15.5 | 6.20 | 56,400 | -2,800 | 1,09,200 |
| 5 Sept | 2030.20 | 9.3 | -0.20 | 1,01,200 | -3,600 | 1,16,400 |
| 4 Sept | 2026.80 | 9.5 | -3.10 | 1,12,400 | 14,800 | 1,19,600 |
| 3 Sept | 2015.60 | 12.6 | 0.75 | 59,200 | 18,000 | 1,04,400 |
| 2 Sept | 2030.50 | 11.85 | 1.15 | 1,07,200 | 2,000 | 87,200 |
| 30 Aug | 2050.45 | 10.7 | -2.10 | 1,61,600 | 34,400 | 88,400 |
| 29 Aug | 2034.55 | 12.8 | -3.30 | 40,000 | 12,400 | 53,600 |
| 28 Aug | 2030.20 | 16.1 | -2.40 | 56,800 | -4,400 | 40,800 |
| 27 Aug | 2031.70 | 18.5 | -1.30 | 70,000 | 24,000 | 44,800 |
| 26 Aug | 2008.05 | 19.8 | -2.20 | 18,400 | -6,400 | 22,400 |
| 23 Aug | 2004.80 | 22 | -6.70 | 6,000 | 3,600 | 28,000 |
| 22 Aug | 2024.55 | 28.7 | 0.00 | 0 | 4,800 | 0 |
| 21 Aug | 2010.30 | 28.7 | -13.90 | 11,200 | 2,400 | 22,000 |
| 20 Aug | 1937.70 | 42.6 | 11.65 | 16,400 | 8,800 | 15,600 |
| 19 Aug | 1988.50 | 30.95 | -9.05 | 4,000 | 2,400 | 6,400 |
| 16 Aug | 1971.75 | 40 | -15.95 | 400 | 0 | 3,600 |
| 14 Aug | 1891.50 | 55.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1922.10 | 55.95 | 0.80 | 2,000 | 1,200 | 3,200 |
| 8 Aug | 1945.35 | 55.15 | 10.15 | 800 | 400 | 2,000 |
| 7 Aug | 1965.40 | 45 | 0.00 | 400 | 0 | 1,200 |
| 2 Aug | 1997.65 | 45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 45 | 0.00 | 0 | 400 | 0 |
| 31 Jul | 2015.00 | 45 | 16.85 | 400 | 0 | 800 |
| 26 Jul | 2037.00 | 28.15 | 800 | 400 | 400 | |
For United Breweries Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81600
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 82000
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 2.4, 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 82000
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 82800
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 2.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 84800
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 90000
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 15.5, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 109200
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 9.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 116400
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 9.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 119600
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 12.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 104400
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 11.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 87200
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 10.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 88400
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 12.8, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 53600
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 16.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 40800
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 18.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 44800
On 26 Aug UBL was trading at 2008.05. The strike last trading price was 19.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 22400
On 23 Aug UBL was trading at 2004.80. The strike last trading price was 22, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 28000
On 22 Aug UBL was trading at 2024.55. The strike last trading price was 28.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 21 Aug UBL was trading at 2010.30. The strike last trading price was 28.7, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 22000
On 20 Aug UBL was trading at 1937.70. The strike last trading price was 42.6, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 15600
On 19 Aug UBL was trading at 1988.50. The strike last trading price was 30.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6400
On 16 Aug UBL was trading at 1971.75. The strike last trading price was 40, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 14 Aug UBL was trading at 1891.50. The strike last trading price was 55.95, 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 55.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3200
On 8 Aug UBL was trading at 1945.35. The strike last trading price was 55.15, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 7 Aug UBL was trading at 1965.40. The strike last trading price was 45, 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 1200
On 2 Aug UBL was trading at 1997.65. The strike last trading price was 45, 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 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 31 Jul UBL was trading at 2015.00. The strike last trading price was 45, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 26 Jul UBL was trading at 2037.00. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400