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

1883.55 27.15 (1.46%)

Back to Option Chain


Historical option data for UBL

14 Nov 2024 04:13 PM IST
UBL 28NOV2024 1980 CE
Delta: 0.12
Vega: 0.73
Theta: -0.58
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1883.55 4.2 -0.90 19.77 74 5 87
13 Nov 1856.40 5.1 -1.65 23.84 79 6 85
12 Nov 1882.45 6.75 -7.25 20.77 83 29 85
11 Nov 1911.80 14 -2.35 22.91 28 -6 56
8 Nov 1925.50 16.35 -6.75 17.30 92 -5 62
7 Nov 1935.00 23.1 -17.15 21.15 314 -71 66
6 Nov 1975.25 40.25 -1.75 20.11 324 112 137
5 Nov 1951.00 42 9.40 25.55 37 9 25
4 Nov 1921.00 32.6 -3.35 25.58 17 9 16
1 Nov 1936.30 35.95 4.40 26.50 2 0 7
31 Oct 1921.55 31.55 -4.60 - 3 0 8
30 Oct 1929.30 36.15 -5.90 - 1 0 8
29 Oct 1931.05 42.05 -5.95 - 8 3 7
28 Oct 1929.45 48 -20.70 - 8 2 4
25 Oct 1983.60 68.7 -20.40 - 3 1 2
24 Oct 1978.45 89.1 -7.65 - 1 0 1
23 Oct 1990.70 96.75 -136.20 - 1 0 0
22 Oct 1938.05 232.95 0.00 - 0 0 0
18 Oct 1976.55 232.95 0.00 - 0 0 0
15 Oct 2069.35 232.95 0.00 - 0 0 0
7 Oct 2068.10 232.95 - 0 0 0


For United Breweries Ltd - strike price 1980 expiring on 28NOV2024

Delta for 1980 CE is 0.12

Historical price for 1980 CE is as follows

On 14 Nov UBL was trading at 1883.55. The strike last trading price was 4.2, which was -0.90 lower than the previous day. The implied volatity was 19.77, the open interest changed by 5 which increased total open position to 87


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 5.1, which was -1.65 lower than the previous day. The implied volatity was 23.84, the open interest changed by 6 which increased total open position to 85


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 6.75, which was -7.25 lower than the previous day. The implied volatity was 20.77, the open interest changed by 29 which increased total open position to 85


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 14, which was -2.35 lower than the previous day. The implied volatity was 22.91, the open interest changed by -6 which decreased total open position to 56


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 16.35, which was -6.75 lower than the previous day. The implied volatity was 17.30, the open interest changed by -5 which decreased total open position to 62


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 23.1, which was -17.15 lower than the previous day. The implied volatity was 21.15, the open interest changed by -71 which decreased total open position to 66


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 40.25, which was -1.75 lower than the previous day. The implied volatity was 20.11, the open interest changed by 112 which increased total open position to 137


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 42, which was 9.40 higher than the previous day. The implied volatity was 25.55, the open interest changed by 9 which increased total open position to 25


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 32.6, which was -3.35 lower than the previous day. The implied volatity was 25.58, the open interest changed by 9 which increased total open position to 16


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 35.95, which was 4.40 higher than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 7


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 31.55, which was -4.60 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 36.15, which was -5.90 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 42.05, which was -5.95 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 48, which was -20.70 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 68.7, which was -20.40 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 89.1, which was -7.65 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 96.75, which was -136.20 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 232.95, 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 232.95, 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 15 Oct UBL was trading at 2069.35. The strike last trading price was 232.95, 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 7 Oct UBL was trading at 2068.10. The strike last trading price was 232.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


UBL 28NOV2024 1980 PE
Delta: -0.69
Vega: 1.30
Theta: -1.63
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1883.55 119.75 -16.25 43.55 1 0 52
13 Nov 1856.40 136 22.70 42.23 12 -11 52
12 Nov 1882.45 113.3 33.30 38.15 9 -2 68
11 Nov 1911.80 80 -1.50 23.07 1 0 70
8 Nov 1925.50 81.5 6.50 33.56 1 0 70
7 Nov 1935.00 75 12.35 28.67 2 -1 71
6 Nov 1975.25 62.65 0.25 33.23 232 54 61
5 Nov 1951.00 62.4 -28.60 27.22 6 0 6
4 Nov 1921.00 91 4.00 34.11 4 0 6
1 Nov 1936.30 87 0.00 0.00 0 4 0
31 Oct 1921.55 87 13.00 - 4 2 4
30 Oct 1929.30 74 0.00 - 0 0 0
29 Oct 1931.05 74 0.00 - 0 0 0
28 Oct 1929.45 74 0.00 - 0 0 0
25 Oct 1983.60 74 0.00 - 0 2 0
24 Oct 1978.45 74 42.65 - 2 0 0
23 Oct 1990.70 31.35 0.00 - 0 0 0
22 Oct 1938.05 31.35 0.00 - 0 0 0
18 Oct 1976.55 31.35 0.00 - 0 0 0
15 Oct 2069.35 31.35 0.00 - 0 0 0
7 Oct 2068.10 31.35 - 0 0 0


For United Breweries Ltd - strike price 1980 expiring on 28NOV2024

Delta for 1980 PE is -0.69

Historical price for 1980 PE is as follows

On 14 Nov UBL was trading at 1883.55. The strike last trading price was 119.75, which was -16.25 lower than the previous day. The implied volatity was 43.55, the open interest changed by 0 which decreased total open position to 52


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 136, which was 22.70 higher than the previous day. The implied volatity was 42.23, the open interest changed by -11 which decreased total open position to 52


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 113.3, which was 33.30 higher than the previous day. The implied volatity was 38.15, the open interest changed by -2 which decreased total open position to 68


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 80, which was -1.50 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 70


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 81.5, which was 6.50 higher than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 70


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 75, which was 12.35 higher than the previous day. The implied volatity was 28.67, the open interest changed by -1 which decreased total open position to 71


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 62.65, which was 0.25 higher than the previous day. The implied volatity was 33.23, the open interest changed by 54 which increased total open position to 61


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 62.4, which was -28.60 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 6


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 91, which was 4.00 higher than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 6


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 87, which was 13.00 higher 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 74, 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 74, 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 74, 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 74, 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 74, which was 42.65 higher 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 31.35, 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 31.35, 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 31.35, 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 15 Oct UBL was trading at 2069.35. The strike last trading price was 31.35, 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 7 Oct UBL was trading at 2068.10. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to