UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.50
Theta: -1.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 4.2 | -4.45 | 28.71 | 166 | -25 | 89 | |||
| 20 Nov | 1853.80 | 8.65 | 0.00 | 23.71 | 200 | -21 | 114 | |||
| 19 Nov | 1853.80 | 8.65 | -2.75 | 23.71 | 200 | -21 | 114 | |||
| 18 Nov | 1883.60 | 11.4 | -0.60 | 19.98 | 142 | 12 | 137 | |||
| 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 0.12
Historical price for 1920 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 4.2, which was -4.45 lower than the previous day. The implied volatity was 28.71, the open interest changed by -25 which decreased total open position to 89
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 8.65, which was 0.00 lower than the previous day. The implied volatity was 23.71, the open interest changed by -21 which decreased total open position to 114
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 8.65, which was -2.75 lower than the previous day. The implied volatity was 23.71, the open interest changed by -21 which decreased total open position to 114
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 11.4, which was -0.60 lower than the previous day. The implied volatity was 19.98, the open interest changed by 12 which increased total open position to 137
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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 66.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 1853.80 | 66.5 | 0.00 | 26.58 | 9 | 1 | 29 |
| 19 Nov | 1853.80 | 66.5 | -3.80 | 26.58 | 9 | 1 | 29 |
| 18 Nov | 1883.60 | 70.3 | 0.00 | 0.00 | 0 | 13 | 0 |
| 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 0.00
Historical price for 1920 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 66.5, 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 20 Nov UBL was trading at 1853.80. The strike last trading price was 66.5, which was 0.00 lower than the previous day. The implied volatity was 26.58, the open interest changed by 1 which increased total open position to 29
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 66.5, which was -3.80 lower than the previous day. The implied volatity was 26.58, the open interest changed by 1 which increased total open position to 29
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 70.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
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
