`
[--[65.84.65.76]--]
UBL
United Breweries Ltd

1883.55 27.15 (1.46%)

Back to Option Chain


Historical option data for UBL

14 Nov 2024 04:13 PM IST
UBL 28NOV2024 1920 CE
Delta: 0.32
Vega: 1.31
Theta: -0.92
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1883.55 12 -0.30 16.16 124 -18 123
13 Nov 1856.40 12.3 -6.05 20.85 176 22 148
12 Nov 1882.45 18.35 -16.30 18.54 546 95 139
11 Nov 1911.80 34.65 -5.35 22.90 68 24 43
8 Nov 1925.50 40 -32.70 15.22 30 12 20
7 Nov 1935.00 72.7 0.00 0.00 0 0 0
6 Nov 1975.25 72.7 0.00 0.00 0 -4 0
5 Nov 1951.00 72.7 11.70 25.13 39 -3 9
4 Nov 1921.00 61 -4.95 26.43 8 4 12
1 Nov 1936.30 65.95 0.00 0.00 0 5 0
31 Oct 1921.55 65.95 -7.55 - 10 5 8
30 Oct 1929.30 73.5 13.05 - 1 0 2
29 Oct 1931.05 60.45 -145.90 - 2 0 0
28 Oct 1929.45 206.35 0.00 - 0 0 0
25 Oct 1983.60 206.35 0.00 - 0 0 0
24 Oct 1978.45 206.35 0.00 - 0 0 0
23 Oct 1990.70 206.35 0.00 - 0 0 0
22 Oct 1938.05 206.35 0.00 - 0 0 0
18 Oct 1976.55 206.35 206.35 - 0 0 0
20 Sept 2089.75 0 0.00 - 0 0 0
18 Sept 2049.20 0 0.00 - 0 0 0
17 Sept 2086.20 0 0.00 - 0 0 0
16 Sept 2115.00 0 0.00 - 0 0 0
13 Sept 2080.15 0 0.00 - 0 0 0
12 Sept 2083.10 0 0.00 - 0 0 0
11 Sept 2081.05 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 1920 expiring on 28NOV2024

Delta for 1920 CE is 0.32

Historical price for 1920 CE is as follows

On 14 Nov UBL was trading at 1883.55. The strike last trading price was 12, which was -0.30 lower than the previous day. The implied volatity was 16.16, the open interest changed by -18 which decreased total open position to 123


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 12.3, which was -6.05 lower than the previous day. The implied volatity was 20.85, the open interest changed by 22 which increased total open position to 148


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 18.35, which was -16.30 lower than the previous day. The implied volatity was 18.54, the open interest changed by 95 which increased total open position to 139


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 34.65, which was -5.35 lower than the previous day. The implied volatity was 22.90, the open interest changed by 24 which increased total open position to 43


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 40, which was -32.70 lower than the previous day. The implied volatity was 15.22, the open interest changed by 12 which increased total open position to 20


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 72.7, 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 72.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 72.7, which was 11.70 higher than the previous day. The implied volatity was 25.13, the open interest changed by -3 which decreased total open position to 9


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 61, which was -4.95 lower than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 12


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 65.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 65.95, which was -7.55 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 73.5, which was 13.05 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 60.45, which was -145.90 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 206.35, 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 206.35, 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 206.35, 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 206.35, 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 206.35, 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 206.35, which was 206.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept UBL was trading at 2089.75. 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 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 17 Sept UBL was trading at 2086.20. 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 16 Sept UBL was trading at 2115.00. 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 13 Sept UBL was trading at 2080.15. 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 12 Sept UBL was trading at 2083.10. 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 11 Sept UBL was trading at 2081.05. 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 1920 PE
Delta: -0.57
Vega: 1.45
Theta: -1.57
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1883.55 70.3 -6.80 36.55 37 11 26
13 Nov 1856.40 77.1 10.25 30.47 1 0 15
12 Nov 1882.45 66.85 23.85 33.47 19 1 17
11 Nov 1911.80 43 -0.20 24.28 13 1 14
8 Nov 1925.50 43.2 15.70 29.94 17 7 14
7 Nov 1935.00 27.5 0.00 0.00 0 -2 0
6 Nov 1975.25 27.5 -14.00 27.91 17 0 9
5 Nov 1951.00 41.5 -19.50 31.26 10 2 9
4 Nov 1921.00 61 15.00 35.41 7 3 8
1 Nov 1936.30 46 -6.15 25.53 1 0 4
31 Oct 1921.55 52.15 5.90 - 9 4 5
30 Oct 1929.30 46.25 -20.00 - 2 1 1
29 Oct 1931.05 66.25 9.00 - 5 1 1
28 Oct 1929.45 57.25 0.00 - 0 0 0
25 Oct 1983.60 57.25 0.00 - 0 0 0
24 Oct 1978.45 57.25 0.00 - 0 0 0
23 Oct 1990.70 57.25 0.00 - 0 0 0
22 Oct 1938.05 57.25 0.00 - 0 0 0
18 Oct 1976.55 57.25 57.25 - 0 0 0
20 Sept 2089.75 0 0.00 - 0 0 0
18 Sept 2049.20 0 0.00 - 0 0 0
17 Sept 2086.20 0 0.00 - 0 0 0
16 Sept 2115.00 0 0.00 - 0 0 0
13 Sept 2080.15 0 0.00 - 0 0 0
12 Sept 2083.10 0 0.00 - 0 0 0
11 Sept 2081.05 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 1920 expiring on 28NOV2024

Delta for 1920 PE is -0.57

Historical price for 1920 PE is as follows

On 14 Nov UBL was trading at 1883.55. The strike last trading price was 70.3, which was -6.80 lower than the previous day. The implied volatity was 36.55, the open interest changed by 11 which increased total open position to 26


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 77.1, which was 10.25 higher than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 15


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 66.85, which was 23.85 higher than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 17


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 43, which was -0.20 lower than the previous day. The implied volatity was 24.28, the open interest changed by 1 which increased total open position to 14


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 43.2, which was 15.70 higher than the previous day. The implied volatity was 29.94, the open interest changed by 7 which increased total open position to 14


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 27.5, which was -14.00 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 9


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 41.5, which was -19.50 lower than the previous day. The implied volatity was 31.26, the open interest changed by 2 which increased total open position to 9


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 61, which was 15.00 higher than the previous day. The implied volatity was 35.41, the open interest changed by 3 which increased total open position to 8


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 46, which was -6.15 lower than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 4


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 52.15, which was 5.90 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 46.25, which was -20.00 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 66.25, which was 9.00 higher 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 57.25, 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 25 Oct UBL was trading at 1983.60. The strike last trading price was 57.25, 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 24 Oct UBL was trading at 1978.45. The strike last trading price was 57.25, 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 23 Oct UBL was trading at 1990.70. The strike last trading price was 57.25, 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 22 Oct UBL was trading at 1938.05. The strike last trading price was 57.25, 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 18 Oct UBL was trading at 1976.55. The strike last trading price was 57.25, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept UBL was trading at 2089.75. 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 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 17 Sept UBL was trading at 2086.20. 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 16 Sept UBL was trading at 2115.00. 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 13 Sept UBL was trading at 2080.15. 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 12 Sept UBL was trading at 2083.10. 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 11 Sept UBL was trading at 2081.05. 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