UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 11:14 AM IST
| UBL 26DEC2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1988.50 | 53.2 | -13.70 | - | 5 | 1 | 75 | |||
|
|
||||||||||
| 11 Dec | 1985.45 | 66.9 | -2.85 | 23.92 | 3 | 0 | 76 | |||
| 10 Dec | 1994.55 | 69.75 | 24.75 | 17.05 | 45 | -11 | 74 | |||
| 9 Dec | 1958.35 | 45 | -9.25 | 18.86 | 14 | 5 | 86 | |||
| 6 Dec | 1968.55 | 54.25 | -4.85 | 20.35 | 13 | 0 | 81 | |||
| 5 Dec | 1965.80 | 59.1 | 4.05 | 24.16 | 27 | -9 | 80 | |||
| 4 Dec | 1953.10 | 55.05 | 4.45 | 22.76 | 86 | 3 | 89 | |||
| 3 Dec | 1955.85 | 50.6 | -1.55 | 18.52 | 35 | 7 | 86 | |||
| 2 Dec | 1960.65 | 52.15 | 0.55 | 16.73 | 107 | -5 | 81 | |||
| 29 Nov | 1950.50 | 51.6 | 3.65 | 18.18 | 273 | 19 | 85 | |||
| 28 Nov | 1933.35 | 47.95 | 9.55 | 21.33 | 176 | 64 | 68 | |||
| 27 Nov | 1926.10 | 38.4 | -51.75 | 17.66 | 4 | 3 | 3 | |||
| 26 Nov | 1903.25 | 90.15 | 0.00 | 1.16 | 0 | 0 | 0 | |||
| 18 Nov | 1883.60 | 90.15 | 0.00 | 2.36 | 0 | 0 | 0 | |||
| 14 Nov | 1883.55 | 90.15 | 0.00 | 1.46 | 0 | 0 | 0 | |||
| 13 Nov | 1856.40 | 90.15 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 12 Nov | 1882.45 | 90.15 | 0.00 | 1.33 | 0 | 0 | 0 | |||
| 11 Nov | 1911.80 | 90.15 | 0.00 | 0.17 | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 90.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 90.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 90.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 90.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 90.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 90.15 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1940 expiring on 26DEC2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 53.2, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 75
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 66.9, which was -2.85 lower than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 76
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 69.75, which was 24.75 higher than the previous day. The implied volatity was 17.05, the open interest changed by -11 which decreased total open position to 74
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 45, which was -9.25 lower than the previous day. The implied volatity was 18.86, the open interest changed by 5 which increased total open position to 86
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 54.25, which was -4.85 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 81
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 59.1, which was 4.05 higher than the previous day. The implied volatity was 24.16, the open interest changed by -9 which decreased total open position to 80
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 55.05, which was 4.45 higher than the previous day. The implied volatity was 22.76, the open interest changed by 3 which increased total open position to 89
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 50.6, which was -1.55 lower than the previous day. The implied volatity was 18.52, the open interest changed by 7 which increased total open position to 86
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 52.15, which was 0.55 higher than the previous day. The implied volatity was 16.73, the open interest changed by -5 which decreased total open position to 81
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 51.6, which was 3.65 higher than the previous day. The implied volatity was 18.18, the open interest changed by 19 which increased total open position to 85
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 47.95, which was 9.55 higher than the previous day. The implied volatity was 21.33, the open interest changed by 64 which increased total open position to 68
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 38.4, which was -51.75 lower than the previous day. The implied volatity was 17.66, the open interest changed by 3 which increased total open position to 3
On 26 Nov UBL was trading at 1903.25. The strike last trading price was 90.15, which was 0.00 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 90.15, which was 0.00 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 90.15, which was 0.00 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 90.15, which was 0.00 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 90.15, which was 0.00 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 90.15, which was 0.00 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 90.15, 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 Nov UBL was trading at 1935.00. The strike last trading price was 90.15, 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 Nov UBL was trading at 1975.25. The strike last trading price was 90.15, 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 Nov UBL was trading at 1951.00. The strike last trading price was 90.15, 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 Nov UBL was trading at 1921.00. The strike last trading price was 90.15, 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 Nov UBL was trading at 1936.30. The strike last trading price was 90.15, 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 26DEC2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 1.26
Theta: -0.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1988.50 | 14.05 | -0.50 | 22.73 | 48 | 8 | 106 |
| 11 Dec | 1985.45 | 14.55 | -3.70 | 21.07 | 167 | -27 | 101 |
| 10 Dec | 1994.55 | 18.25 | -13.85 | 25.87 | 223 | -6 | 129 |
| 9 Dec | 1958.35 | 32.1 | 5.20 | 25.74 | 65 | -1 | 133 |
| 6 Dec | 1968.55 | 26.9 | -1.00 | 22.23 | 76 | 1 | 133 |
| 5 Dec | 1965.80 | 27.9 | -8.25 | 21.29 | 99 | -5 | 131 |
| 4 Dec | 1953.10 | 36.15 | 3.25 | 24.37 | 123 | -2 | 140 |
| 3 Dec | 1955.85 | 32.9 | -7.75 | 23.04 | 263 | 28 | 134 |
| 2 Dec | 1960.65 | 40.65 | -8.30 | 27.91 | 133 | 42 | 107 |
| 29 Nov | 1950.50 | 48.95 | -10.65 | 28.70 | 121 | 33 | 65 |
| 28 Nov | 1933.35 | 59.6 | -20.40 | 29.14 | 54 | 29 | 31 |
| 27 Nov | 1926.10 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1903.25 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1883.60 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1883.55 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1856.40 | 80 | 0.00 | 0.00 | 0 | 2 | 0 |
| 12 Nov | 1882.45 | 80 | -7.05 | 24.10 | 2 | 0 | 0 |
| 11 Nov | 1911.80 | 87.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1925.50 | 87.05 | 0.00 | 0.78 | 0 | 0 | 0 |
| 7 Nov | 1935.00 | 87.05 | 0.00 | 0.70 | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 87.05 | 0.00 | 2.27 | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 87.05 | 0.00 | 1.48 | 0 | 0 | 0 |
| 4 Nov | 1921.00 | 87.05 | 87.05 | 0.53 | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 0 | 0.97 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1940 expiring on 26DEC2024
Delta for 1940 PE is -0.26
Historical price for 1940 PE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 14.05, which was -0.50 lower than the previous day. The implied volatity was 22.73, the open interest changed by 8 which increased total open position to 106
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 14.55, which was -3.70 lower than the previous day. The implied volatity was 21.07, the open interest changed by -27 which decreased total open position to 101
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 18.25, which was -13.85 lower than the previous day. The implied volatity was 25.87, the open interest changed by -6 which decreased total open position to 129
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 32.1, which was 5.20 higher than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 133
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 26.9, which was -1.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by 1 which increased total open position to 133
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 27.9, which was -8.25 lower than the previous day. The implied volatity was 21.29, the open interest changed by -5 which decreased total open position to 131
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 36.15, which was 3.25 higher than the previous day. The implied volatity was 24.37, the open interest changed by -2 which decreased total open position to 140
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 32.9, which was -7.75 lower than the previous day. The implied volatity was 23.04, the open interest changed by 28 which increased total open position to 134
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 40.65, which was -8.30 lower than the previous day. The implied volatity was 27.91, the open interest changed by 42 which increased total open position to 107
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 48.95, which was -10.65 lower than the previous day. The implied volatity was 28.70, the open interest changed by 33 which increased total open position to 65
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 59.6, which was -20.40 lower than the previous day. The implied volatity was 29.14, the open interest changed by 29 which increased total open position to 31
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 80, 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 26 Nov UBL was trading at 1903.25. The strike last trading price was 80, 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 18 Nov UBL was trading at 1883.60. The strike last trading price was 80, 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 14 Nov UBL was trading at 1883.55. The strike last trading price was 80, 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 13 Nov UBL was trading at 1856.40. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 80, which was -7.05 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 0
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 87.05, 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 Nov UBL was trading at 1925.50. The strike last trading price was 87.05, which was 0.00 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 87.05, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 87.05, which was 0.00 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 87.05, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 87.05, which was 87.05 higher than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
