UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 01:54 PM IST
| UBL 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1969.95 | 41.8 | -3.70 | 10,800 | 3,200 | 5,600 | ||||
| 17 Oct | 1982.60 | 45.5 | -67.30 | 2,400 | 400 | 800 | ||||
| 16 Oct | 2028.65 | 112.8 | 0.00 | 0 | 400 | 0 | ||||
| 15 Oct | 2069.35 | 112.8 | -31.00 | 400 | 0 | 0 | ||||
| 14 Oct | 2083.60 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 2085.95 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2084.85 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2099.40 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 2117.15 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 2068.10 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2105.10 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2147.35 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 2163.35 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2175.45 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2180.90 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2156.80 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2130.15 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2154.75 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2089.75 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 2049.20 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 143.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 143.8 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 1980 expiring on 31OCT2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 41.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 5600
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 45.5, which was -67.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 112.8, 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 15 Oct UBL was trading at 2069.35. The strike last trading price was 112.8, which was -31.00 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 |
| 18 Oct | 1969.95 | 45.25 | 33.50 | 1,200 | 0 | 7,600 |
| 17 Oct | 1982.60 | 11.75 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2028.65 | 11.75 | 0.00 | 0 | 2,000 | 0 |
| 15 Oct | 2069.35 | 11.75 | 1.10 | 28,800 | 2,400 | 8,000 |
| 14 Oct | 2083.60 | 10.65 | 0.00 | 0 | 4,800 | 0 |
| 11 Oct | 2085.95 | 10.65 | -1.35 | 5,200 | 4,800 | 5,600 |
| 10 Oct | 2084.85 | 12 | 0.00 | 0 | 400 | 0 |
| 9 Oct | 2099.40 | 12 | -3.00 | 400 | 0 | 400 |
| 8 Oct | 2117.15 | 15 | -49.50 | 400 | 0 | 0 |
| 7 Oct | 2068.10 | 64.5 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 2105.10 | 64.5 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 2147.35 | 64.5 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 2163.35 | 64.5 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 2175.45 | 64.5 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 2180.90 | 64.5 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2156.80 | 64.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 64.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 64.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 64.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 64.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 64.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 64.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 64.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 64.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 64.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 64.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 64.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 64.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 64.5 | 64.50 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 0 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 1980 expiring on 31OCT2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 45.25, which was 33.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 11.75, 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 Oct UBL was trading at 2028.65. The strike last trading price was 11.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 11.75, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8000
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 10.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 10.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5600
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 12, 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 9 Oct UBL was trading at 2099.40. The strike last trading price was 12, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 15, which was -49.50 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 64.5, 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 Oct UBL was trading at 2105.10. The strike last trading price was 64.5, 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 Oct UBL was trading at 2147.35. The strike last trading price was 64.5, 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 1 Oct UBL was trading at 2163.35. The strike last trading price was 64.5, 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 30 Sept UBL was trading at 2175.45. The strike last trading price was 64.5, 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 27 Sept UBL was trading at 2180.90. The strike last trading price was 64.5, 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 26 Sept UBL was trading at 2156.80. The strike last trading price was 64.5, 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 25 Sept UBL was trading at 2130.15. The strike last trading price was 64.5, 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 24 Sept UBL was trading at 2154.75. The strike last trading price was 64.5, 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 23 Sept UBL was trading at 2144.05. The strike last trading price was 64.5, 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 20 Sept UBL was trading at 2089.75. The strike last trading price was 64.5, 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 19 Sept UBL was trading at 2130.50. The strike last trading price was 64.5, 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 18 Sept UBL was trading at 2049.20. The strike last trading price was 64.5, 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 13 Sept UBL was trading at 2080.15. The strike last trading price was 64.5, 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 10 Sept UBL was trading at 2079.15. The strike last trading price was 64.5, 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 9 Sept UBL was trading at 2066.70. The strike last trading price was 64.5, 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 6 Sept UBL was trading at 2009.80. The strike last trading price was 64.5, 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 64.5, 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 64.5, 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 64.5, which was 64.50 higher 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 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 30 Aug UBL was trading at 2050.45. 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
