UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.42
Theta: -0.99
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 3.4 | -2.90 | 31.23 | 279 | -45 | 140 | |||
| 20 Nov | 1853.80 | 6.3 | 0.00 | 25.30 | 620 | -13 | 191 | |||
| 19 Nov | 1853.80 | 6.3 | -1.50 | 25.30 | 620 | -7 | 191 | |||
| 18 Nov | 1883.60 | 7.8 | -0.75 | 21.20 | 145 | 8 | 204 | |||
| 14 Nov | 1883.55 | 8.55 | -0.50 | 17.59 | 163 | -3 | 195 | |||
| 13 Nov | 1856.40 | 9.05 | -4.10 | 21.80 | 184 | 46 | 198 | |||
| 12 Nov | 1882.45 | 13.15 | -12.30 | 19.25 | 176 | 15 | 153 | |||
| 11 Nov | 1911.80 | 25.45 | -5.55 | 22.41 | 79 | 15 | 138 | |||
| 8 Nov | 1925.50 | 31 | -7.60 | 16.46 | 293 | 22 | 120 | |||
| 7 Nov | 1935.00 | 38.6 | -22.80 | 20.60 | 310 | 41 | 97 | |||
| 6 Nov | 1975.25 | 61.4 | -6.60 | 18.93 | 91 | 3 | 56 | |||
| 5 Nov | 1951.00 | 68 | 17.00 | 28.84 | 476 | 45 | 48 | |||
| 4 Nov | 1921.00 | 51 | 2.80 | 26.49 | 5 | 0 | 3 | |||
| 1 Nov | 1936.30 | 48.2 | -3.80 | 24.49 | 2 | 0 | 1 | |||
| 31 Oct | 1921.55 | 52 | -212.15 | - | 1 | 0 | 0 | |||
| 30 Oct | 1929.30 | 264.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1931.05 | 264.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 1929.45 | 264.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1983.60 | 264.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1978.45 | 264.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1990.70 | 264.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1938.05 | 264.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1976.55 | 264.15 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1940 expiring on 28NOV2024
Delta for 1940 CE is 0.09
Historical price for 1940 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 3.4, which was -2.90 lower than the previous day. The implied volatity was 31.23, the open interest changed by -45 which decreased total open position to 140
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 25.30, the open interest changed by -13 which decreased total open position to 191
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 6.3, which was -1.50 lower than the previous day. The implied volatity was 25.30, the open interest changed by -7 which decreased total open position to 191
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 7.8, which was -0.75 lower than the previous day. The implied volatity was 21.20, the open interest changed by 8 which increased total open position to 204
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 8.55, which was -0.50 lower than the previous day. The implied volatity was 17.59, the open interest changed by -3 which decreased total open position to 195
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 9.05, which was -4.10 lower than the previous day. The implied volatity was 21.80, the open interest changed by 46 which increased total open position to 198
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 13.15, which was -12.30 lower than the previous day. The implied volatity was 19.25, the open interest changed by 15 which increased total open position to 153
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 25.45, which was -5.55 lower than the previous day. The implied volatity was 22.41, the open interest changed by 15 which increased total open position to 138
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 31, which was -7.60 lower than the previous day. The implied volatity was 16.46, the open interest changed by 22 which increased total open position to 120
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 38.6, which was -22.80 lower than the previous day. The implied volatity was 20.60, the open interest changed by 41 which increased total open position to 97
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 61.4, which was -6.60 lower than the previous day. The implied volatity was 18.93, the open interest changed by 3 which increased total open position to 56
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 68, which was 17.00 higher than the previous day. The implied volatity was 28.84, the open interest changed by 45 which increased total open position to 48
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 51, which was 2.80 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 3
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 48.2, which was -3.80 lower than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 1
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 52, which was -212.15 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 264.15, 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 29 Oct UBL was trading at 1931.05. The strike last trading price was 264.15, 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 28 Oct UBL was trading at 1929.45. The strike last trading price was 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 1940 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 | 92.9 | 0.00 | 0.00 | 0 | -3 | 0 |
| 20 Nov | 1853.80 | 92.9 | 0.00 | 38.53 | 22 | -3 | 26 |
| 19 Nov | 1853.80 | 92.9 | 10.25 | 38.53 | 22 | -2 | 26 |
| 18 Nov | 1883.60 | 82.65 | 1.15 | 40.25 | 1 | 0 | 29 |
| 14 Nov | 1883.55 | 81.5 | -24.80 | 35.61 | 4 | 1 | 29 |
| 13 Nov | 1856.40 | 106.3 | 20.75 | 41.71 | 2 | 1 | 28 |
| 12 Nov | 1882.45 | 85.55 | 31.65 | 37.69 | 7 | 0 | 27 |
| 11 Nov | 1911.80 | 53.9 | 4.65 | 23.96 | 20 | -3 | 26 |
| 8 Nov | 1925.50 | 49.25 | -3.25 | 28.04 | 15 | -2 | 29 |
| 7 Nov | 1935.00 | 52.5 | 14.55 | 28.75 | 26 | 9 | 32 |
| 6 Nov | 1975.25 | 37.95 | -6.75 | 29.72 | 43 | -1 | 24 |
| 5 Nov | 1951.00 | 44.7 | -15.35 | 28.46 | 35 | 11 | 25 |
| 4 Nov | 1921.00 | 60.05 | 3.40 | 29.87 | 23 | 9 | 13 |
| 1 Nov | 1936.30 | 56.65 | 6.65 | 25.87 | 1 | 0 | 4 |
| 31 Oct | 1921.55 | 50 | 0.00 | - | 0 | 3 | 0 |
| 30 Oct | 1929.30 | 50 | -8.90 | - | 4 | 2 | 3 |
| 29 Oct | 1931.05 | 58.9 | 35.85 | - | 1 | 0 | 0 |
| 28 Oct | 1929.45 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1983.60 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1978.45 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1990.70 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1938.05 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1976.55 | 23.05 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1940 expiring on 28NOV2024
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 92.9, which was 0.00 lower than the previous day. The implied volatity was 38.53, the open interest changed by -3 which decreased total open position to 26
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 92.9, which was 10.25 higher than the previous day. The implied volatity was 38.53, the open interest changed by -2 which decreased total open position to 26
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 82.65, which was 1.15 higher than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 29
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 81.5, which was -24.80 lower than the previous day. The implied volatity was 35.61, the open interest changed by 1 which increased total open position to 29
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 106.3, which was 20.75 higher than the previous day. The implied volatity was 41.71, the open interest changed by 1 which increased total open position to 28
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 85.55, which was 31.65 higher than the previous day. The implied volatity was 37.69, the open interest changed by 0 which decreased total open position to 27
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 53.9, which was 4.65 higher than the previous day. The implied volatity was 23.96, the open interest changed by -3 which decreased total open position to 26
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 49.25, which was -3.25 lower than the previous day. The implied volatity was 28.04, the open interest changed by -2 which decreased total open position to 29
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 52.5, which was 14.55 higher than the previous day. The implied volatity was 28.75, the open interest changed by 9 which increased total open position to 32
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 37.95, which was -6.75 lower than the previous day. The implied volatity was 29.72, the open interest changed by -1 which decreased total open position to 24
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 44.7, which was -15.35 lower than the previous day. The implied volatity was 28.46, the open interest changed by 11 which increased total open position to 25
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 60.05, which was 3.40 higher than the previous day. The implied volatity was 29.87, the open interest changed by 9 which increased total open position to 13
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 56.65, which was 6.65 higher than the previous day. The implied volatity was 25.87, 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 50, 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 30 Oct UBL was trading at 1929.30. The strike last trading price was 50, which was -8.90 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 58.9, which was 35.85 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 23.05, 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 23.05, 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 23.05, 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 23.05, 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 23.05, 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 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
