UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 01:54 PM IST
| UBL 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1969.95 | 57.35 | -8.10 | 400 | 0 | 800 | ||||
| 17 Oct | 1982.60 | 65.45 | -170.95 | 800 | 400 | 400 | ||||
| 16 Oct | 2028.65 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 2069.35 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 2083.60 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 2085.95 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2084.85 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2099.40 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 2117.15 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 2068.10 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2105.10 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2147.35 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 2163.35 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2175.45 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2180.90 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2156.80 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2130.15 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2154.75 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2089.75 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 2130.50 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 236.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 236.4 | 236.40 | 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 1960 expiring on 31OCT2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 57.35, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 65.45, which was -170.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 236.4, 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 Sept UBL was trading at 2030.50. The strike last trading price was 236.4, 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 Aug UBL was trading at 2050.45. The strike last trading price was 236.4, which was 236.40 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 1960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1969.95 | 29.45 | -3.05 | 6,400 | 0 | 54,800 |
| 17 Oct | 1982.60 | 32.5 | 15.15 | 16,000 | 4,800 | 54,800 |
| 16 Oct | 2028.65 | 17.35 | 7.90 | 1,26,000 | 31,600 | 50,000 |
| 15 Oct | 2069.35 | 9.45 | -0.75 | 18,800 | -4,800 | 18,800 |
| 14 Oct | 2083.60 | 10.2 | 1.50 | 36,800 | 5,200 | 24,800 |
| 11 Oct | 2085.95 | 8.7 | -4.20 | 5,200 | -800 | 19,200 |
| 10 Oct | 2084.85 | 12.9 | 3.50 | 8,800 | -2,800 | 22,000 |
| 9 Oct | 2099.40 | 9.4 | 1.00 | 10,000 | -2,000 | 25,600 |
| 8 Oct | 2117.15 | 8.4 | -6.55 | 16,800 | 10,400 | 28,000 |
| 7 Oct | 2068.10 | 14.95 | -0.80 | 14,400 | 5,600 | 18,800 |
| 4 Oct | 2105.10 | 15.75 | 8.75 | 31,200 | -8,000 | 13,200 |
| 3 Oct | 2147.35 | 7 | 1.65 | 7,600 | -3,200 | 21,200 |
| 1 Oct | 2163.35 | 5.35 | -1.90 | 16,800 | 5,600 | 24,400 |
| 30 Sept | 2175.45 | 7.25 | 0.95 | 17,600 | 4,000 | 19,600 |
| 27 Sept | 2180.90 | 6.3 | -5.20 | 48,400 | -3,200 | 16,400 |
| 26 Sept | 2156.80 | 11.5 | -4.65 | 15,600 | 11,200 | 20,000 |
| 25 Sept | 2130.15 | 16.15 | 1.15 | 800 | 0 | 8,400 |
| 24 Sept | 2154.75 | 15 | 1.00 | 2,000 | 0 | 8,400 |
| 23 Sept | 2144.05 | 14 | -6.85 | 3,600 | 400 | 8,800 |
| 20 Sept | 2089.75 | 20.85 | -28.30 | 12,000 | 8,400 | 8,400 |
| 19 Sept | 2130.50 | 49.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 49.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 49.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 49.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 49.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 49.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 49.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 49.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 49.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 49.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 49.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 49.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 49.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 49.15 | 49.15 | 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 1960 expiring on 31OCT2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 29.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54800
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 32.5, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 54800
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 17.35, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 50000
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 9.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 18800
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 10.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 24800
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 8.7, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 19200
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 12.9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 22000
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 9.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 25600
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 8.4, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 28000
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 14.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 18800
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 15.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 13200
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 21200
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 5.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 24400
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 7.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 19600
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 6.3, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 16400
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 11.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 20000
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 16.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 14, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8800
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 20.85, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 49.15, 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 18 Sept UBL was trading at 2049.20. The strike last trading price was 49.15, 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 13 Sept UBL was trading at 2080.15. The strike last trading price was 49.15, 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 9 Sept UBL was trading at 2066.70. The strike last trading price was 49.15, 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 Sept UBL was trading at 2009.80. The strike last trading price was 49.15, 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 Sept UBL was trading at 2030.20. The strike last trading price was 49.15, 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 Sept UBL was trading at 2026.80. The strike last trading price was 49.15, 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 3 Sept UBL was trading at 2015.60. The strike last trading price was 49.15, 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 2 Sept UBL was trading at 2030.50. The strike last trading price was 49.15, 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 30 Aug UBL was trading at 2050.45. The strike last trading price was 49.15, 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 28 Aug UBL was trading at 2030.20. The strike last trading price was 49.15, 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 27 Aug UBL was trading at 2031.70. The strike last trading price was 49.15, 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 26 Aug UBL was trading at 2008.05. The strike last trading price was 49.15, 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 23 Aug UBL was trading at 2004.80. The strike last trading price was 49.15, which was 49.15 higher 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
