UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 132.2 | 23.45 | 1,200 | -400 | 2,400 | ||||
| 13 Sept | 2080.15 | 108.75 | -1.35 | 800 | 0 | 3,200 | ||||
| 12 Sept | 2083.10 | 110.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2081.05 | 110.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 2079.15 | 110.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 110.1 | 29.60 | 800 | 0 | 3,200 | ||||
| 6 Sept | 2009.80 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 80.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 80.5 | 0.00 | 0 | -400 | 0 | ||||
| 2 Sept | 2030.50 | 80.5 | -38.60 | 400 | 0 | 3,600 | ||||
| 30 Aug | 2050.45 | 119.1 | 31.95 | 1,600 | -800 | 4,400 | ||||
| 29 Aug | 2034.55 | 87.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 87.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 87.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 87.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 87.15 | 0.00 | 0 | 400 | 0 | ||||
| 22 Aug | 2024.55 | 87.15 | 15.15 | 4,800 | 400 | 5,200 | ||||
| 21 Aug | 2010.30 | 72 | -121.10 | 4,800 | 800 | 800 | ||||
| 20 Aug | 1937.70 | 193.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 193.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 193.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 193.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 193.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 193.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 193.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1996.30 | 193.1 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1980 expiring on 26SEP2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 132.2, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2400
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 108.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 110.1, 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 110.1, 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 110.1, 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 110.1, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 80.5, 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 80.5, 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 80.5, 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 80.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 80.5, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 119.1, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 4400
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 87.15, 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 87.15, 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 87.15, 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 87.15, 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 87.15, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 87.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 21 Aug UBL was trading at 2010.30. The strike last trading price was 72, which was -121.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 20 Aug UBL was trading at 1937.70. The strike last trading price was 193.1, 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 193.1, 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 193.1, 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 193.1, 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 193.1, 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 193.1, 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 193.1, 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 Jul UBL was trading at 1996.30. The strike last trading price was 193.1, 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 1980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 3.3 | -4.45 | 30,800 | -2,400 | 9,200 |
| 13 Sept | 2080.15 | 7.75 | -0.20 | 1,600 | 0 | 11,200 |
| 12 Sept | 2083.10 | 7.95 | -0.75 | 2,800 | 0 | 10,800 |
| 11 Sept | 2081.05 | 8.7 | -0.60 | 12,800 | 3,200 | 10,000 |
| 10 Sept | 2079.15 | 9.3 | -6.80 | 2,800 | 1,600 | 6,400 |
| 9 Sept | 2066.70 | 16.1 | -20.35 | 4,800 | 1,200 | 4,400 |
| 6 Sept | 2009.80 | 36.45 | 10.55 | 2,000 | 800 | 3,600 |
| 5 Sept | 2030.20 | 25.9 | -13.20 | 4,000 | 2,400 | 2,400 |
| 4 Sept | 2026.80 | 39.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 39.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 39.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 39.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2034.55 | 39.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 39.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 39.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 39.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 39.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 39.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 39.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1937.70 | 39.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1988.50 | 39.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1971.75 | 39.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 39.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 39.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 39.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 39.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1996.30 | 39.1 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1980 expiring on 26SEP2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 3.3, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 9200
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 7.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 7.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 8.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 10000
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 9.3, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 16.1, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4400
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 36.45, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3600
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 25.9, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 Jul UBL was trading at 1996.30. The strike last trading price was 39.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0