UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2083.10 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2081.05 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 2030.20 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 109.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 109.9 | 0.00 | 0 | 400 | 0 | ||||
| 2 Sept | 2030.50 | 109.9 | -112.55 | 400 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2034.55 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1945.35 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 222.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2037.00 | 222.45 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 109.9, 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 109.9, 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 109.9, 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 109.9, 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 Sept UBL was trading at 2079.15. The strike last trading price was 109.9, 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 109.9, 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 109.9, 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 Sept UBL was trading at 2030.20. The strike last trading price was 109.9, 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 Sept UBL was trading at 2026.80. The strike last trading price was 109.9, 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 109.9, 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 2 Sept UBL was trading at 2030.50. The strike last trading price was 109.9, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 222.45, 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 29 Aug UBL was trading at 2034.55. The strike last trading price was 222.45, 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 222.45, 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 222.45, 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 222.45, 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 222.45, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 222.45, 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 222.45, 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 Aug UBL was trading at 1937.70. The strike last trading price was 222.45, 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 Aug UBL was trading at 1988.50. The strike last trading price was 222.45, 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 16 Aug UBL was trading at 1971.75. The strike last trading price was 222.45, 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 Aug UBL was trading at 1891.50. The strike last trading price was 222.45, 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 222.45, 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 222.45, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 222.45, 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 Aug UBL was trading at 2001.40. The strike last trading price was 222.45, 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 Jul UBL was trading at 2037.00. The strike last trading price was 222.45, 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 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 2.2 | -2.00 | 4,400 | -1,200 | 20,400 |
| 13 Sept | 2080.15 | 4.2 | 0.15 | 12,800 | 2,400 | 20,400 |
| 12 Sept | 2083.10 | 4.05 | -0.60 | 54,800 | -15,600 | 19,200 |
| 11 Sept | 2081.05 | 4.65 | -0.60 | 26,000 | 3,600 | 34,800 |
| 10 Sept | 2079.15 | 5.25 | -4.15 | 34,800 | 22,400 | 34,400 |
| 9 Sept | 2066.70 | 9.4 | -12.10 | 23,200 | -8,400 | 12,400 |
| 6 Sept | 2009.80 | 21.5 | 5.65 | 20,800 | 1,600 | 21,200 |
| 5 Sept | 2030.20 | 15.85 | -2.05 | 1,600 | 400 | 19,200 |
| 4 Sept | 2026.80 | 17.9 | -2.70 | 18,000 | 1,600 | 17,600 |
| 3 Sept | 2015.60 | 20.6 | 1.40 | 13,600 | 5,600 | 13,600 |
| 2 Sept | 2030.50 | 19.2 | 2.20 | 12,400 | 1,600 | 8,000 |
| 30 Aug | 2050.45 | 17 | -3.00 | 9,600 | 3,200 | 6,400 |
| 29 Aug | 2034.55 | 20 | -3.00 | 1,200 | 400 | 3,600 |
| 28 Aug | 2030.20 | 23 | -5.00 | 800 | 0 | 2,800 |
| 27 Aug | 2031.70 | 28 | 0.00 | 400 | 0 | 2,400 |
| 26 Aug | 2008.05 | 28 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 28 | 0.00 | 0 | 800 | 0 |
| 22 Aug | 2024.55 | 28 | -12.85 | 800 | 0 | 1,600 |
| 21 Aug | 2010.30 | 40.85 | 7.85 | 1,600 | 0 | 1,600 |
| 20 Aug | 1937.70 | 33 | 0.00 | 0 | 400 | 0 |
| 19 Aug | 1988.50 | 33 | -37.00 | 400 | 0 | 1,200 |
| 16 Aug | 1971.75 | 70 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 70 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1945.35 | 70 | 20.05 | 400 | 0 | 1,200 |
| 7 Aug | 1965.40 | 49.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 49.95 | 0.00 | 0 | 1,200 | 0 |
| 1 Aug | 2001.40 | 49.95 | 21.00 | 1,200 | 800 | 800 |
| 26 Jul | 2037.00 | 28.95 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 2.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 20400
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 20400
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 4.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 19200
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 4.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 34800
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 5.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 34400
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 9.4, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 12400
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 21.5, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 21200
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 15.85, 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 19200
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 17.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 17600
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 20.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 13600
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 19.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 17, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 20, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 23, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 28, 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 2400
On 26 Aug UBL was trading at 2008.05. The strike last trading price was 28, 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 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 22 Aug UBL was trading at 2024.55. The strike last trading price was 28, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 21 Aug UBL was trading at 2010.30. The strike last trading price was 40.85, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 20 Aug UBL was trading at 1937.70. The strike last trading price was 33, 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 19 Aug UBL was trading at 1988.50. The strike last trading price was 33, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 16 Aug UBL was trading at 1971.75. The strike last trading price was 70, 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 Aug UBL was trading at 1891.50. The strike last trading price was 70, 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 70, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 7 Aug UBL was trading at 1965.40. The strike last trading price was 49.95, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 1 Aug UBL was trading at 2001.40. The strike last trading price was 49.95, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 26 Jul UBL was trading at 2037.00. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0