UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.30
Theta: -0.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 2.3 | -0.65 | 35.83 | 91 | 14 | 106 | |||
| 20 Nov | 1853.80 | 2.95 | 0.00 | 27.18 | 139 | 15 | 91 | |||
| 19 Nov | 1853.80 | 2.95 | -1.45 | 27.18 | 139 | 14 | 91 | |||
| 18 Nov | 1883.60 | 4.4 | 0.20 | 24.68 | 217 | -12 | 78 | |||
| 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 0.06
Historical price for 1980 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was 35.83, the open interest changed by 14 which increased total open position to 106
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 27.18, the open interest changed by 15 which increased total open position to 91
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 2.95, which was -1.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 14 which increased total open position to 91
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 4.4, which was 0.20 higher than the previous day. The implied volatity was 24.68, the open interest changed by -12 which decreased total open position to 78
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: -0.85
Vega: 0.58
Theta: -1.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 158.75 | 64.35 | 52.32 | 8 | -2 | 50 |
| 20 Nov | 1853.80 | 94.4 | 0.00 | - | 1 | 0 | 52 |
| 19 Nov | 1853.80 | 94.4 | -25.35 | - | 1 | 0 | 52 |
| 18 Nov | 1883.60 | 119.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 -0.85
Historical price for 1980 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 158.75, which was 64.35 higher than the previous day. The implied volatity was 52.32, the open interest changed by -2 which decreased total open position to 50
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 94.4, 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 52
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 94.4, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 119.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 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
