UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 11:14 AM IST
| UBL 26DEC2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 1.52
Theta: -1.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1988.50 | 36.45 | -4.25 | 17.93 | 60 | 1 | 90 | |||
| 11 Dec | 1985.45 | 40.7 | -3.25 | 22.67 | 93 | -9 | 89 | |||
| 10 Dec | 1994.55 | 43.95 | 16.60 | 18.86 | 428 | -1 | 97 | |||
| 9 Dec | 1958.35 | 27.35 | -6.35 | 20.52 | 53 | 6 | 97 | |||
| 6 Dec | 1968.55 | 33.7 | -0.45 | 20.78 | 141 | 40 | 91 | |||
| 5 Dec | 1965.80 | 34.15 | -1.55 | 21.66 | 81 | 9 | 49 | |||
|
|
||||||||||
| 4 Dec | 1953.10 | 35.7 | 2.70 | 22.96 | 141 | 14 | 41 | |||
| 3 Dec | 1955.85 | 33 | -4.60 | 20.07 | 73 | 18 | 25 | |||
| 2 Dec | 1960.65 | 37.6 | -1.05 | 20.42 | 14 | 3 | 8 | |||
| 29 Nov | 1950.50 | 38.65 | 6.15 | 21.63 | 6 | 2 | 4 | |||
| 28 Nov | 1933.35 | 32.5 | -39.95 | 22.25 | 5 | 3 | 3 | |||
| 27 Nov | 1926.10 | 72.45 | 0.00 | 2.04 | 0 | 0 | 0 | |||
| 26 Nov | 1903.25 | 72.45 | 0.00 | 3.24 | 0 | 0 | 0 | |||
| 18 Nov | 1883.60 | 72.45 | 0.00 | 3.41 | 0 | 0 | 0 | |||
| 14 Nov | 1883.55 | 72.45 | 0.00 | 3.62 | 0 | 0 | 0 | |||
| 12 Nov | 1882.45 | 72.45 | 0.00 | 2.97 | 0 | 0 | 0 | |||
| 11 Nov | 1911.80 | 72.45 | 0.00 | 1.80 | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 72.45 | 0.00 | 1.03 | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 72.45 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 72.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 72.45 | 0.00 | 0.09 | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 72.45 | 72.45 | 1.03 | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 0 | 0.59 | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 1980 expiring on 26DEC2024
Delta for 1980 CE is 0.60
Historical price for 1980 CE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 36.45, which was -4.25 lower than the previous day. The implied volatity was 17.93, the open interest changed by 1 which increased total open position to 90
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 40.7, which was -3.25 lower than the previous day. The implied volatity was 22.67, the open interest changed by -9 which decreased total open position to 89
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 43.95, which was 16.60 higher than the previous day. The implied volatity was 18.86, the open interest changed by -1 which decreased total open position to 97
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 27.35, which was -6.35 lower than the previous day. The implied volatity was 20.52, the open interest changed by 6 which increased total open position to 97
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 33.7, which was -0.45 lower than the previous day. The implied volatity was 20.78, the open interest changed by 40 which increased total open position to 91
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 34.15, which was -1.55 lower than the previous day. The implied volatity was 21.66, the open interest changed by 9 which increased total open position to 49
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 35.7, which was 2.70 higher than the previous day. The implied volatity was 22.96, the open interest changed by 14 which increased total open position to 41
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 33, which was -4.60 lower than the previous day. The implied volatity was 20.07, the open interest changed by 18 which increased total open position to 25
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 37.6, which was -1.05 lower than the previous day. The implied volatity was 20.42, the open interest changed by 3 which increased total open position to 8
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 38.65, which was 6.15 higher than the previous day. The implied volatity was 21.63, the open interest changed by 2 which increased total open position to 4
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 32.5, which was -39.95 lower than the previous day. The implied volatity was 22.25, the open interest changed by 3 which increased total open position to 3
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 72.45, which was 0.00 lower than the previous day. The implied volatity was 3.24, 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 72.45, which was 0.00 lower than the previous day. The implied volatity was 3.41, 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 72.45, which was 0.00 lower than the previous day. The implied volatity was 3.62, 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 72.45, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 72.45, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 72.45, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 72.45, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 72.45, 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 5 Nov UBL was trading at 1951.00. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was 0.09, 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 72.45, which was 72.45 higher than the previous day. The implied volatity was 1.03, 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 0.59, the open interest changed by 0 which decreased total open position to 0
| UBL 26DEC2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 1.53
Theta: -0.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1988.50 | 27.8 | -0.05 | 22.53 | 79 | 15 | 41 |
| 11 Dec | 1985.45 | 27.85 | -4.55 | 20.01 | 62 | -5 | 26 |
| 10 Dec | 1994.55 | 32.4 | -22.60 | 25.87 | 66 | 16 | 30 |
| 9 Dec | 1958.35 | 55 | 5.15 | 27.62 | 1 | 0 | 15 |
| 6 Dec | 1968.55 | 49.85 | 0.00 | 0.00 | 0 | 10 | 0 |
| 5 Dec | 1965.80 | 49.85 | -0.70 | 22.71 | 21 | 9 | 14 |
| 4 Dec | 1953.10 | 50.55 | -4.75 | 21.37 | 2 | 0 | 4 |
| 3 Dec | 1955.85 | 55.3 | -3.85 | 24.56 | 2 | -1 | 5 |
| 2 Dec | 1960.65 | 59.15 | -9.90 | 27.67 | 2 | 0 | 4 |
| 29 Nov | 1950.50 | 69.05 | -39.85 | 28.74 | 4 | 0 | 0 |
| 28 Nov | 1933.35 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1926.10 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1903.25 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1883.60 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1883.55 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1882.45 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1911.80 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1925.50 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1935.00 | 108.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 108.9 | 0.00 | 0.72 | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 108.9 | 108.90 | - | 0 | 0 | 0 |
| 4 Nov | 1921.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1980 expiring on 26DEC2024
Delta for 1980 PE is -0.42
Historical price for 1980 PE is as follows
On 12 Dec UBL was trading at 1988.50. The strike last trading price was 27.8, which was -0.05 lower than the previous day. The implied volatity was 22.53, the open interest changed by 15 which increased total open position to 41
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 27.85, which was -4.55 lower than the previous day. The implied volatity was 20.01, the open interest changed by -5 which decreased total open position to 26
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 32.4, which was -22.60 lower than the previous day. The implied volatity was 25.87, the open interest changed by 16 which increased total open position to 30
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 55, which was 5.15 higher than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 15
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 49.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 49.85, which was -0.70 lower than the previous day. The implied volatity was 22.71, the open interest changed by 9 which increased total open position to 14
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 50.55, which was -4.75 lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 4
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 55.3, which was -3.85 lower than the previous day. The implied volatity was 24.56, the open interest changed by -1 which decreased total open position to 5
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 59.15, which was -9.90 lower than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 4
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 69.05, which was -39.85 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 0
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 108.9, 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 27 Nov UBL was trading at 1926.10. The strike last trading price was 108.9, 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 26 Nov UBL was trading at 1903.25. The strike last trading price was 108.9, 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 18 Nov UBL was trading at 1883.60. The strike last trading price was 108.9, 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 14 Nov UBL was trading at 1883.55. The strike last trading price was 108.9, 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 Nov UBL was trading at 1882.45. The strike last trading price was 108.9, 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 Nov UBL was trading at 1911.80. The strike last trading price was 108.9, 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 8 Nov UBL was trading at 1925.50. The strike last trading price was 108.9, 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 7 Nov UBL was trading at 1935.00. The strike last trading price was 108.9, 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 Nov UBL was trading at 1975.25. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was 0.72, 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 108.9, which was 108.90 higher 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 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 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 -, the open interest changed by 0 which decreased total open position to 0
