`
[--[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 2000 CE
Delta: 0.09
Vega: 0.61
Theta: -0.51
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1883.55 3.3 -1.00 21.33 381 19 331
13 Nov 1856.40 4.3 -0.45 25.50 316 -26 317
12 Nov 1882.45 4.75 -5.05 21.40 328 33 354
11 Nov 1911.80 9.8 -2.70 22.87 341 15 321
8 Nov 1925.50 12.5 -5.05 18.36 210 27 309
7 Nov 1935.00 17.55 -14.95 21.46 527 30 283
6 Nov 1975.25 32.5 -5.50 20.85 657 24 257
5 Nov 1951.00 38 12.25 27.66 502 70 226
4 Nov 1921.00 25.75 -1.30 25.42 73 19 157
1 Nov 1936.30 27.05 -2.95 25.29 19 3 136
31 Oct 1921.55 30 -6.10 - 98 33 134
30 Oct 1929.30 36.1 2.35 - 66 12 103
29 Oct 1931.05 33.75 -8.50 - 75 25 91
28 Oct 1929.45 42.25 -22.95 - 78 34 66
25 Oct 1983.60 65.2 -16.80 - 65 19 32
24 Oct 1978.45 82 -8.45 - 17 2 13
23 Oct 1990.70 90.45 -67.50 - 15 11 11
22 Oct 1938.05 157.95 0.00 - 0 0 0
18 Oct 1976.55 157.95 0.00 - 0 0 0
17 Oct 1982.60 157.95 0.00 - 0 0 0
16 Oct 2028.65 157.95 0.00 - 0 0 0
15 Oct 2069.35 157.95 0.00 - 0 0 0
14 Oct 2083.60 157.95 0.00 - 0 0 0
11 Oct 2085.95 157.95 0.00 - 0 0 0
10 Oct 2084.85 157.95 0.00 - 0 0 0
9 Oct 2099.40 157.95 0.00 - 0 0 0
8 Oct 2117.15 157.95 0.00 - 0 0 0
7 Oct 2068.10 157.95 157.95 - 0 0 0
26 Sept 2156.80 0 0.00 - 0 0 0
25 Sept 2130.15 0 0.00 - 0 0 0
24 Sept 2154.75 0 0.00 - 0 0 0
23 Sept 2144.05 0 0.00 - 0 0 0
20 Sept 2089.75 0 0.00 - 0 0 0
19 Sept 2130.50 0 0.00 - 0 0 0
18 Sept 2049.20 0 0.00 - 0 0 0
17 Sept 2086.20 0 0.00 - 0 0 0
16 Sept 2115.00 0 0.00 - 0 0 0
13 Sept 2080.15 0 0.00 - 0 0 0
12 Sept 2083.10 0 0.00 - 0 0 0
11 Sept 2081.05 0 0.00 - 0 0 0
10 Sept 2079.15 0 0.00 - 0 0 0
9 Sept 2066.70 0 0.00 - 0 0 0
6 Sept 2009.80 0 0.00 - 0 0 0
5 Sept 2030.20 0 0.00 - 0 0 0
4 Sept 2026.80 0 0.00 - 0 0 0
3 Sept 2015.60 0 0.00 - 0 0 0
2 Sept 2030.50 0 - 0 0 0


For United Breweries Ltd - strike price 2000 expiring on 28NOV2024

Delta for 2000 CE is 0.09

Historical price for 2000 CE is as follows

On 14 Nov UBL was trading at 1883.55. The strike last trading price was 3.3, which was -1.00 lower than the previous day. The implied volatity was 21.33, the open interest changed by 19 which increased total open position to 331


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 25.50, the open interest changed by -26 which decreased total open position to 317


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 4.75, which was -5.05 lower than the previous day. The implied volatity was 21.40, the open interest changed by 33 which increased total open position to 354


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 9.8, which was -2.70 lower than the previous day. The implied volatity was 22.87, the open interest changed by 15 which increased total open position to 321


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 12.5, which was -5.05 lower than the previous day. The implied volatity was 18.36, the open interest changed by 27 which increased total open position to 309


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 17.55, which was -14.95 lower than the previous day. The implied volatity was 21.46, the open interest changed by 30 which increased total open position to 283


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 32.5, which was -5.50 lower than the previous day. The implied volatity was 20.85, the open interest changed by 24 which increased total open position to 257


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 38, which was 12.25 higher than the previous day. The implied volatity was 27.66, the open interest changed by 70 which increased total open position to 226


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 25.75, which was -1.30 lower than the previous day. The implied volatity was 25.42, the open interest changed by 19 which increased total open position to 157


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 27.05, which was -2.95 lower than the previous day. The implied volatity was 25.29, the open interest changed by 3 which increased total open position to 136


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 30, which was -6.10 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 36.1, which was 2.35 higher 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 33.75, which was -8.50 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 42.25, which was -22.95 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 65.2, which was -16.80 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 82, which was -8.45 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 90.45, which was -67.50 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 157.95, 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 157.95, 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 17 Oct UBL was trading at 1982.60. The strike last trading price was 157.95, 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 16 Oct UBL was trading at 2028.65. The strike last trading price was 157.95, 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 157.95, 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 14 Oct UBL was trading at 2083.60. The strike last trading price was 157.95, 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 11 Oct UBL was trading at 2085.95. The strike last trading price was 157.95, 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 10 Oct UBL was trading at 2084.85. The strike last trading price was 157.95, 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 9 Oct UBL was trading at 2099.40. The strike last trading price was 157.95, 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 8 Oct UBL was trading at 2117.15. The strike last trading price was 157.95, 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 157.95, which was 157.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept UBL was trading at 2156.80. 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 which decreased total open position to


On 25 Sept UBL was trading at 2130.15. 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 which decreased total open position to


On 24 Sept UBL was trading at 2154.75. 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 which decreased total open position to


On 23 Sept UBL was trading at 2144.05. 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 which decreased total open position to


On 20 Sept UBL was trading at 2089.75. 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 which decreased total open position to


On 19 Sept UBL was trading at 2130.50. 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 which decreased total open position to


On 18 Sept UBL was trading at 2049.20. 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 which decreased total open position to


On 17 Sept UBL was trading at 2086.20. 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 which decreased total open position to


On 16 Sept UBL was trading at 2115.00. 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 which decreased total open position to


On 13 Sept UBL was trading at 2080.15. 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 which decreased total open position to


On 12 Sept UBL was trading at 2083.10. 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 which decreased total open position to


On 11 Sept UBL was trading at 2081.05. 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 which decreased total open position to


On 10 Sept UBL was trading at 2079.15. 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 which decreased total open position to


On 9 Sept UBL was trading at 2066.70. 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 which decreased total open position to


On 6 Sept UBL was trading at 2009.80. 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 which decreased total open position to


On 5 Sept UBL was trading at 2030.20. 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 which decreased total open position to


On 4 Sept UBL was trading at 2026.80. 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 which decreased total open position to


On 3 Sept UBL was trading at 2015.60. 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 which decreased total open position to


On 2 Sept UBL was trading at 2030.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


UBL 28NOV2024 2000 PE
Delta: -0.73
Vega: 1.23
Theta: -1.53
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1883.55 135.6 3.60 44.45 3 1 87
13 Nov 1856.40 132 6.70 14.62 17 2 87
12 Nov 1882.45 125.3 34.30 35.92 12 2 87
11 Nov 1911.80 91 0.85 18.48 26 -8 79
8 Nov 1925.50 90.15 8.15 31.22 6 -1 86
7 Nov 1935.00 82 7.75 25.11 12 2 87
6 Nov 1975.25 74.25 -0.65 33.75 28 6 83
5 Nov 1951.00 74.9 -30.00 27.59 28 -1 77
4 Nov 1921.00 104.9 14.00 34.78 5 2 77
1 Nov 1936.30 90.9 -8.10 24.60 4 1 75
31 Oct 1921.55 99 11.95 - 28 8 73
30 Oct 1929.30 87.05 -2.20 - 4 2 67
29 Oct 1931.05 89.25 2.35 - 32 24 63
28 Oct 1929.45 86.9 23.80 - 28 25 38
25 Oct 1983.60 63.1 -22.90 - 13 8 13
24 Oct 1978.45 86 0.00 - 1 0 5
23 Oct 1990.70 86 -4.00 - 9 -1 5
22 Oct 1938.05 90 17.10 - 1 0 5
18 Oct 1976.55 72.9 21.55 - 1 0 4
17 Oct 1982.60 51.35 0.35 - 1 0 3
16 Oct 2028.65 51 16.05 - 2 1 4
15 Oct 2069.35 34.95 0.00 - 0 0 0
14 Oct 2083.60 34.95 0.00 - 0 0 0
11 Oct 2085.95 34.95 0.00 - 0 1 0
10 Oct 2084.85 34.95 5.40 - 1 0 2
9 Oct 2099.40 29.55 0.00 - 0 2 0
8 Oct 2117.15 29.55 -57.85 - 2 1 1
7 Oct 2068.10 87.4 0.00 - 0 0 0
26 Sept 2156.80 87.4 0.00 - 0 0 0
25 Sept 2130.15 87.4 0.00 - 0 0 0
24 Sept 2154.75 87.4 0.00 - 0 0 0
23 Sept 2144.05 87.4 0.00 - 0 0 0
20 Sept 2089.75 87.4 87.40 - 0 0 0
19 Sept 2130.50 0 0.00 - 0 0 0
18 Sept 2049.20 0 0.00 - 0 0 0
17 Sept 2086.20 0 0.00 - 0 0 0
16 Sept 2115.00 0 0.00 - 0 0 0
13 Sept 2080.15 0 0.00 - 0 0 0
12 Sept 2083.10 0 0.00 - 0 0 0
11 Sept 2081.05 0 0.00 - 0 0 0
10 Sept 2079.15 0 0.00 - 0 0 0
9 Sept 2066.70 0 0.00 - 0 0 0
6 Sept 2009.80 0 0.00 - 0 0 0
5 Sept 2030.20 0 0.00 - 0 0 0
4 Sept 2026.80 0 0.00 - 0 0 0
3 Sept 2015.60 0 0.00 - 0 0 0
2 Sept 2030.50 0 - 0 0 0


For United Breweries Ltd - strike price 2000 expiring on 28NOV2024

Delta for 2000 PE is -0.73

Historical price for 2000 PE is as follows

On 14 Nov UBL was trading at 1883.55. The strike last trading price was 135.6, which was 3.60 higher than the previous day. The implied volatity was 44.45, the open interest changed by 1 which increased total open position to 87


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 132, which was 6.70 higher than the previous day. The implied volatity was 14.62, the open interest changed by 2 which increased total open position to 87


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 125.3, which was 34.30 higher than the previous day. The implied volatity was 35.92, the open interest changed by 2 which increased total open position to 87


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 91, which was 0.85 higher than the previous day. The implied volatity was 18.48, the open interest changed by -8 which decreased total open position to 79


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 90.15, which was 8.15 higher than the previous day. The implied volatity was 31.22, the open interest changed by -1 which decreased total open position to 86


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 82, which was 7.75 higher than the previous day. The implied volatity was 25.11, the open interest changed by 2 which increased total open position to 87


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 74.25, which was -0.65 lower than the previous day. The implied volatity was 33.75, the open interest changed by 6 which increased total open position to 83


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 74.9, which was -30.00 lower than the previous day. The implied volatity was 27.59, the open interest changed by -1 which decreased total open position to 77


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 104.9, which was 14.00 higher than the previous day. The implied volatity was 34.78, the open interest changed by 2 which increased total open position to 77


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 90.9, which was -8.10 lower than the previous day. The implied volatity was 24.60, the open interest changed by 1 which increased total open position to 75


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 99, which was 11.95 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 87.05, which was -2.20 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 89.25, which was 2.35 higher 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 86.9, which was 23.80 higher 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 63.1, which was -22.90 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 86, 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 23 Oct UBL was trading at 1990.70. The strike last trading price was 86, which was -4.00 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 90, which was 17.10 higher 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 72.9, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct UBL was trading at 1982.60. The strike last trading price was 51.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct UBL was trading at 2028.65. The strike last trading price was 51, which was 16.05 higher 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 34.95, 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 14 Oct UBL was trading at 2083.60. The strike last trading price was 34.95, 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 11 Oct UBL was trading at 2085.95. The strike last trading price was 34.95, 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 10 Oct UBL was trading at 2084.85. The strike last trading price was 34.95, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct UBL was trading at 2099.40. The strike last trading price was 29.55, 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 8 Oct UBL was trading at 2117.15. The strike last trading price was 29.55, which was -57.85 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 87.4, 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 26 Sept UBL was trading at 2156.80. The strike last trading price was 87.4, 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 Sept UBL was trading at 2130.15. The strike last trading price was 87.4, 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 Sept UBL was trading at 2154.75. The strike last trading price was 87.4, 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 23 Sept UBL was trading at 2144.05. The strike last trading price was 87.4, 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 20 Sept UBL was trading at 2089.75. The strike last trading price was 87.4, which was 87.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept UBL was trading at 2130.50. 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 which decreased total open position to


On 18 Sept UBL was trading at 2049.20. 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 which decreased total open position to


On 17 Sept UBL was trading at 2086.20. 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 which decreased total open position to


On 16 Sept UBL was trading at 2115.00. 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 which decreased total open position to


On 13 Sept UBL was trading at 2080.15. 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 which decreased total open position to


On 12 Sept UBL was trading at 2083.10. 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 which decreased total open position to


On 11 Sept UBL was trading at 2081.05. 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 which decreased total open position to


On 10 Sept UBL was trading at 2079.15. 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 which decreased total open position to


On 9 Sept UBL was trading at 2066.70. 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 which decreased total open position to


On 6 Sept UBL was trading at 2009.80. 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 which decreased total open position to


On 5 Sept UBL was trading at 2030.20. 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 which decreased total open position to


On 4 Sept UBL was trading at 2026.80. 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 which decreased total open position to


On 3 Sept UBL was trading at 2015.60. 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 which decreased total open position to


On 2 Sept UBL was trading at 2030.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to