`
[--[65.84.65.76]--]
UBL
United Breweries Ltd

1827.95 -25.85 (-1.39%)

Back to Option Chain


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