UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 02:04 PM IST
| UBL 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1972.35 | 94.05 | 0.00 | 0 | 400 | 0 | ||||
| 17 Oct | 1982.60 | 94.05 | -170.95 | 400 | 0 | 0 | ||||
| 16 Oct | 2028.65 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 2069.35 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 2083.60 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 2085.95 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2084.85 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2099.40 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 2117.15 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 2068.10 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2105.10 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2147.35 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 2163.35 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2175.45 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2180.90 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2156.80 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2130.15 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2154.75 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2089.75 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 265 | 265.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1922.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1945.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 1945.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1983.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1952.90 | 0 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1920 expiring on 31OCT2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 94.05, 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 17 Oct UBL was trading at 1982.60. The strike last trading price was 94.05, which was -170.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 265, which was 265.00 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Aug UBL was trading at 1945.45. 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 0 which decreased total open position to 0
On 8 Aug UBL was trading at 1945.35. 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 0 which decreased total open position to 0
On 7 Aug UBL was trading at 1965.40. 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 0 which decreased total open position to 0
On 6 Aug UBL was trading at 1983.80. 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 0 which decreased total open position to 0
On 5 Aug UBL was trading at 1952.90. The strike last trading price was 0, 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 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1972.35 | 19.9 | -0.60 | 20,800 | 1,200 | 14,800 |
| 17 Oct | 1982.60 | 20.5 | 10.90 | 20,800 | -3,600 | 13,200 |
| 16 Oct | 2028.65 | 9.6 | 3.60 | 13,600 | 3,600 | 16,800 |
| 15 Oct | 2069.35 | 6 | -0.80 | 8,400 | 400 | 13,200 |
| 14 Oct | 2083.60 | 6.8 | 0.85 | 7,600 | -800 | 13,200 |
| 11 Oct | 2085.95 | 5.95 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2084.85 | 5.95 | 0.00 | 0 | 6,400 | 0 |
| 9 Oct | 2099.40 | 5.95 | -3.90 | 32,400 | 7,200 | 14,800 |
| 8 Oct | 2117.15 | 9.85 | 0.00 | 0 | 7,600 | 0 |
| 7 Oct | 2068.10 | 9.85 | -28.70 | 10,400 | 7,600 | 7,600 |
| 4 Oct | 2105.10 | 38.55 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 2147.35 | 38.55 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 2163.35 | 38.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 2175.45 | 38.55 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 2180.90 | 38.55 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2156.80 | 38.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 38.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 38.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 38.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 38.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 38.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 38.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 38.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 38.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 38.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 38.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 38.55 | 38.55 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1922.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1945.45 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1945.35 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1983.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1952.90 | 0 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1920 expiring on 31OCT2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 19.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 14800
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 20.5, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 13200
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 9.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 16800
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13200
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 6.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 13200
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 5.95, 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 10 Oct UBL was trading at 2084.85. The strike last trading price was 5.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 5.95, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 14800
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 0
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 9.85, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, which was 38.55 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 Aug UBL was trading at 1945.45. 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 0 which decreased total open position to 0
On 8 Aug UBL was trading at 1945.35. 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 0 which decreased total open position to 0
On 7 Aug UBL was trading at 1965.40. 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 0 which decreased total open position to 0
On 6 Aug UBL was trading at 1983.80. 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 0 which decreased total open position to 0
On 5 Aug UBL was trading at 1952.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
