UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.63
Theta: -1.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 5.95 | -6.65 | 27.12 | 390 | 36 | 233 | |||
| 20 Nov | 1853.80 | 12.6 | 0.00 | 22.63 | 771 | 14 | 197 | |||
| 19 Nov | 1853.80 | 12.6 | -4.65 | 22.63 | 771 | 14 | 197 | |||
| 18 Nov | 1883.60 | 17.25 | -0.40 | 19.20 | 481 | 35 | 186 | |||
| 14 Nov | 1883.55 | 17.65 | 0.65 | 15.03 | 570 | 12 | 149 | |||
| 13 Nov | 1856.40 | 17 | -9.20 | 20.06 | 316 | 36 | 139 | |||
| 12 Nov | 1882.45 | 26.2 | -18.30 | 18.35 | 247 | 51 | 103 | |||
| 11 Nov | 1911.80 | 44.5 | -7.15 | 22.75 | 35 | 2 | 51 | |||
| 8 Nov | 1925.50 | 51.65 | -10.35 | 13.98 | 17 | 5 | 49 | |||
| 7 Nov | 1935.00 | 62 | -23.35 | 20.86 | 19 | 3 | 45 | |||
| 6 Nov | 1975.25 | 85.35 | -6.35 | 13.44 | 49 | 2 | 42 | |||
| 5 Nov | 1951.00 | 91.7 | 20.70 | 28.63 | 38 | 0 | 39 | |||
| 4 Nov | 1921.00 | 71 | -4.75 | 25.71 | 15 | 2 | 39 | |||
| 1 Nov | 1936.30 | 75.75 | -2.85 | 27.72 | 6 | 1 | 38 | |||
| 31 Oct | 1921.55 | 78.6 | -9.75 | - | 51 | 27 | 38 | |||
| 30 Oct | 1929.30 | 88.35 | 9.05 | - | 6 | 3 | 9 | |||
|
|
||||||||||
| 29 Oct | 1931.05 | 79.3 | -217.85 | - | 6 | 5 | 5 | |||
| 28 Oct | 1929.45 | 297.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1983.60 | 297.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1978.45 | 297.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1990.70 | 297.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1938.05 | 297.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1967.35 | 297.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1976.55 | 297.15 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1900 expiring on 28NOV2024
Delta for 1900 CE is 0.17
Historical price for 1900 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 5.95, which was -6.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by 36 which increased total open position to 233
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 12.6, which was 0.00 lower than the previous day. The implied volatity was 22.63, the open interest changed by 14 which increased total open position to 197
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 12.6, which was -4.65 lower than the previous day. The implied volatity was 22.63, the open interest changed by 14 which increased total open position to 197
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 17.25, which was -0.40 lower than the previous day. The implied volatity was 19.20, the open interest changed by 35 which increased total open position to 186
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 17.65, which was 0.65 higher than the previous day. The implied volatity was 15.03, the open interest changed by 12 which increased total open position to 149
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 17, which was -9.20 lower than the previous day. The implied volatity was 20.06, the open interest changed by 36 which increased total open position to 139
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 26.2, which was -18.30 lower than the previous day. The implied volatity was 18.35, the open interest changed by 51 which increased total open position to 103
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 44.5, which was -7.15 lower than the previous day. The implied volatity was 22.75, the open interest changed by 2 which increased total open position to 51
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 51.65, which was -10.35 lower than the previous day. The implied volatity was 13.98, the open interest changed by 5 which increased total open position to 49
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 62, which was -23.35 lower than the previous day. The implied volatity was 20.86, the open interest changed by 3 which increased total open position to 45
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 85.35, which was -6.35 lower than the previous day. The implied volatity was 13.44, the open interest changed by 2 which increased total open position to 42
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 91.7, which was 20.70 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 39
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 71, which was -4.75 lower than the previous day. The implied volatity was 25.71, the open interest changed by 2 which increased total open position to 39
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 75.75, which was -2.85 lower than the previous day. The implied volatity was 27.72, the open interest changed by 1 which increased total open position to 38
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 78.6, which was -9.75 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 88.35, which was 9.05 higher 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 79.3, which was -217.85 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 297.15, 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 297.15, 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 297.15, 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 297.15, 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 297.15, 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 297.15, 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 297.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.81
Theta: -1.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 83.3 | 25.20 | 38.41 | 26 | -4 | 159 |
| 20 Nov | 1853.80 | 58.1 | 0.00 | 32.18 | 134 | -8 | 163 |
| 19 Nov | 1853.80 | 58.1 | 10.70 | 32.18 | 134 | -8 | 163 |
| 18 Nov | 1883.60 | 47.4 | -7.50 | 31.75 | 111 | 8 | 172 |
| 14 Nov | 1883.55 | 54.9 | -17.30 | 33.83 | 140 | 8 | 163 |
| 13 Nov | 1856.40 | 72.2 | 15.20 | 35.99 | 197 | -22 | 154 |
| 12 Nov | 1882.45 | 57 | 22.35 | 34.30 | 659 | 30 | 178 |
| 11 Nov | 1911.80 | 34.65 | 1.85 | 25.21 | 119 | 20 | 147 |
| 8 Nov | 1925.50 | 32.8 | -0.55 | 28.71 | 65 | 7 | 126 |
| 7 Nov | 1935.00 | 33.35 | 6.95 | 28.04 | 75 | 18 | 119 |
| 6 Nov | 1975.25 | 26.4 | -2.35 | 31.03 | 120 | 8 | 101 |
| 5 Nov | 1951.00 | 28.75 | -13.20 | 28.27 | 147 | -7 | 92 |
| 4 Nov | 1921.00 | 41.95 | 4.40 | 30.13 | 68 | 17 | 101 |
| 1 Nov | 1936.30 | 37.55 | -4.45 | 25.68 | 14 | 5 | 86 |
| 31 Oct | 1921.55 | 42 | 5.00 | - | 92 | 42 | 83 |
| 30 Oct | 1929.30 | 37 | -1.80 | - | 11 | 3 | 41 |
| 29 Oct | 1931.05 | 38.8 | -9.80 | - | 37 | 18 | 38 |
| 28 Oct | 1929.45 | 48.6 | 13.60 | - | 16 | 9 | 19 |
| 25 Oct | 1983.60 | 35 | -11.00 | - | 10 | 7 | 10 |
| 24 Oct | 1978.45 | 46 | 15.70 | - | 2 | 0 | 3 |
| 23 Oct | 1990.70 | 30.3 | -13.00 | - | 2 | -1 | 3 |
| 22 Oct | 1938.05 | 43.3 | 8.30 | - | 1 | 0 | 3 |
| 21 Oct | 1967.35 | 35 | 2.75 | - | 2 | 0 | 1 |
| 18 Oct | 1976.55 | 32.25 | - | 2 | 1 | 1 | |
For United Breweries Ltd - strike price 1900 expiring on 28NOV2024
Delta for 1900 PE is -0.75
Historical price for 1900 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 83.3, which was 25.20 higher than the previous day. The implied volatity was 38.41, the open interest changed by -4 which decreased total open position to 159
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 58.1, which was 0.00 lower than the previous day. The implied volatity was 32.18, the open interest changed by -8 which decreased total open position to 163
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 58.1, which was 10.70 higher than the previous day. The implied volatity was 32.18, the open interest changed by -8 which decreased total open position to 163
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 47.4, which was -7.50 lower than the previous day. The implied volatity was 31.75, the open interest changed by 8 which increased total open position to 172
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 54.9, which was -17.30 lower than the previous day. The implied volatity was 33.83, the open interest changed by 8 which increased total open position to 163
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 72.2, which was 15.20 higher than the previous day. The implied volatity was 35.99, the open interest changed by -22 which decreased total open position to 154
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 57, which was 22.35 higher than the previous day. The implied volatity was 34.30, the open interest changed by 30 which increased total open position to 178
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 34.65, which was 1.85 higher than the previous day. The implied volatity was 25.21, the open interest changed by 20 which increased total open position to 147
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 32.8, which was -0.55 lower than the previous day. The implied volatity was 28.71, the open interest changed by 7 which increased total open position to 126
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 33.35, which was 6.95 higher than the previous day. The implied volatity was 28.04, the open interest changed by 18 which increased total open position to 119
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 26.4, which was -2.35 lower than the previous day. The implied volatity was 31.03, the open interest changed by 8 which increased total open position to 101
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 28.75, which was -13.20 lower than the previous day. The implied volatity was 28.27, the open interest changed by -7 which decreased total open position to 92
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 41.95, which was 4.40 higher than the previous day. The implied volatity was 30.13, the open interest changed by 17 which increased total open position to 101
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 37.55, which was -4.45 lower than the previous day. The implied volatity was 25.68, the open interest changed by 5 which increased total open position to 86
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 42, which was 5.00 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 37, which was -1.80 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 38.8, which was -9.80 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 48.6, which was 13.60 higher 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 35, which was -11.00 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 46, which was 15.70 higher 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 30.3, which was -13.00 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 43.3, which was 8.30 higher 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 35, which was 2.75 higher 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 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
