UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 02:04 PM IST
| UBL 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1972.35 | 90 | -35.00 | 5,200 | 3,200 | 4,000 | ||||
| 17 Oct | 1982.60 | 125 | -71.20 | 1,200 | 400 | 400 | ||||
| 16 Oct | 2028.65 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 2069.35 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 2083.60 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Oct | 2085.95 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2084.85 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2099.40 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 2117.15 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 2068.10 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2105.10 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2147.35 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 2163.35 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2175.45 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2180.90 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2156.80 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2130.15 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2154.75 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2089.75 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2083.10 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2081.05 | 196.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 196.2 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1900 expiring on 31OCT2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 90, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4000
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 125, which was -71.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 196.2, 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 Oct UBL was trading at 2069.35. The strike last trading price was 196.2, 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 Oct UBL was trading at 2083.60. The strike last trading price was 196.2, 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 Oct UBL was trading at 2085.95. The strike last trading price was 196.2, 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 Oct UBL was trading at 2084.85. The strike last trading price was 196.2, 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 Oct UBL was trading at 2099.40. The strike last trading price was 196.2, 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 Oct UBL was trading at 2117.15. The strike last trading price was 196.2, 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 Oct UBL was trading at 2068.10. The strike last trading price was 196.2, 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 Oct UBL was trading at 2105.10. The strike last trading price was 196.2, 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 Oct UBL was trading at 2147.35. The strike last trading price was 196.2, 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 Oct UBL was trading at 2163.35. The strike last trading price was 196.2, 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 Sept UBL was trading at 2175.45. The strike last trading price was 196.2, 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 Sept UBL was trading at 2180.90. The strike last trading price was 196.2, 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 Sept UBL was trading at 2156.80. The strike last trading price was 196.2, 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 25 Sept UBL was trading at 2130.15. The strike last trading price was 196.2, 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 24 Sept UBL was trading at 2154.75. The strike last trading price was 196.2, 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 Sept UBL was trading at 2144.05. The strike last trading price was 196.2, 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 Sept UBL was trading at 2089.75. The strike last trading price was 196.2, 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 Sept UBL was trading at 2130.50. The strike last trading price was 196.2, 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 18 Sept UBL was trading at 2049.20. The strike last trading price was 196.2, 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 196.2, 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 196.2, 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 196.2, 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 196.2, 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 |
| 18 Oct | 1972.35 | 13.05 | -2.95 | 1,20,800 | 28,000 | 1,27,600 |
| 17 Oct | 1982.60 | 16 | 7.80 | 3,07,600 | -16,400 | 99,600 |
| 16 Oct | 2028.65 | 8.2 | 3.70 | 2,74,400 | -15,600 | 1,16,000 |
| 15 Oct | 2069.35 | 4.5 | -1.30 | 50,800 | 5,600 | 1,33,200 |
| 14 Oct | 2083.60 | 5.8 | 2.15 | 68,800 | -4,800 | 1,26,800 |
| 11 Oct | 2085.95 | 3.65 | -2.10 | 57,200 | 1,200 | 1,25,200 |
| 10 Oct | 2084.85 | 5.75 | 0.70 | 2,22,000 | -77,600 | 1,27,600 |
| 9 Oct | 2099.40 | 5.05 | 0.85 | 5,67,600 | 77,600 | 2,10,000 |
| 8 Oct | 2117.15 | 4.2 | -3.75 | 57,200 | 1,200 | 1,32,400 |
| 7 Oct | 2068.10 | 7.95 | -1.45 | 2,71,600 | -64,000 | 1,33,600 |
| 4 Oct | 2105.10 | 9.4 | 5.40 | 4,70,800 | 1,70,800 | 1,98,000 |
| 3 Oct | 2147.35 | 4 | 1.00 | 19,600 | -400 | 27,600 |
| 1 Oct | 2163.35 | 3 | -0.55 | 26,800 | 1,200 | 28,800 |
| 30 Sept | 2175.45 | 3.55 | 0.30 | 50,800 | 2,800 | 27,600 |
| 27 Sept | 2180.90 | 3.25 | -2.75 | 69,600 | -4,400 | 26,000 |
| 26 Sept | 2156.80 | 6 | -2.05 | 20,800 | 400 | 30,400 |
| 25 Sept | 2130.15 | 8.05 | -1.05 | 26,400 | 18,800 | 30,400 |
| 24 Sept | 2154.75 | 9.1 | 0.05 | 400 | 0 | 11,200 |
| 23 Sept | 2144.05 | 9.05 | -4.95 | 5,200 | 0 | 10,800 |
| 20 Sept | 2089.75 | 14 | 2.05 | 8,000 | 6,000 | 10,000 |
| 19 Sept | 2130.50 | 11.95 | -25.55 | 400 | 0 | 3,600 |
| 18 Sept | 2049.20 | 37.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 37.5 | 22.50 | 1,200 | 0 | 2,400 |
| 12 Sept | 2083.10 | 15 | -3.00 | 1,200 | 800 | 2,000 |
| 11 Sept | 2081.05 | 18 | -19.95 | 800 | 0 | 400 |
| 9 Sept | 2066.70 | 37.95 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1900 expiring on 31OCT2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 13.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 127600
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 16, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -16400 which decreased total open position to 99600
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 8.2, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 116000
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 4.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 133200
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 5.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 126800
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 3.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 125200
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 5.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -77600 which decreased total open position to 127600
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 5.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 210000
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 4.2, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 132400
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 7.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 133600
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 9.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 198000
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 27600
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 28800
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 3.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 27600
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 3.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 26000
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 30400
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 8.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 30400
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 9.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 9.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 14, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10000
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 11.95, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 37.5, 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 37.5, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 15, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 18, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
