UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 10:54 AM IST
| UBL 26DEC2024 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.48
Theta: -1.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1985.80 | 19.2 | -2.85 | 19.46 | 148 | -13 | 267 | |||
| 11 Dec | 1985.45 | 22.05 | -4.60 | 21.99 | 1,124 | 197 | 277 | |||
| 10 Dec | 1994.55 | 26.65 | 11.25 | 20.62 | 200 | 35 | 69 | |||
| 9 Dec | 1958.35 | 15.4 | -4.10 | 21.50 | 15 | 5 | 32 | |||
| 6 Dec | 1968.55 | 19.5 | 0.20 | 21.16 | 27 | 10 | 16 | |||
| 5 Dec | 1965.80 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1953.10 | 19.3 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 3 Dec | 1955.85 | 19.3 | -4.30 | 20.42 | 16 | -2 | 8 | |||
| 2 Dec | 1960.65 | 23.6 | 1.85 | 21.19 | 9 | 0 | 8 | |||
| 29 Nov | 1950.50 | 21.75 | 1.75 | 20.47 | 16 | 7 | 8 | |||
| 28 Nov | 1933.35 | 20 | -37.45 | 22.26 | 1 | 0 | 0 | |||
| 27 Nov | 1926.10 | 57.45 | 0.00 | 3.98 | 0 | 0 | 0 | |||
| 26 Nov | 1903.25 | 57.45 | 0.00 | 5.02 | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 57.45 | 0.00 | 2.57 | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 57.45 | 0.00 | 2.33 | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 57.45 | 0.00 | 0.97 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 1951.00 | 57.45 | 57.45 | 1.85 | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 0 | 0.00 | 2.55 | 0 | 0 | 0 | |||
| 1 Nov | 1936.30 | 0 | 2.00 | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 2020 expiring on 26DEC2024
Delta for 2020 CE is 0.37
Historical price for 2020 CE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 19.2, which was -2.85 lower than the previous day. The implied volatity was 19.46, the open interest changed by -13 which decreased total open position to 267
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 22.05, which was -4.60 lower than the previous day. The implied volatity was 21.99, the open interest changed by 197 which increased total open position to 277
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 26.65, which was 11.25 higher than the previous day. The implied volatity was 20.62, the open interest changed by 35 which increased total open position to 69
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 15.4, which was -4.10 lower than the previous day. The implied volatity was 21.50, the open interest changed by 5 which increased total open position to 32
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 19.5, which was 0.20 higher than the previous day. The implied volatity was 21.16, the open interest changed by 10 which increased total open position to 16
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 19.3, 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 4 Dec UBL was trading at 1953.10. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 19.3, which was -4.30 lower than the previous day. The implied volatity was 20.42, the open interest changed by -2 which decreased total open position to 8
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 23.6, which was 1.85 higher than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 8
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 21.75, which was 1.75 higher than the previous day. The implied volatity was 20.47, the open interest changed by 7 which increased total open position to 8
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 20, which was -37.45 lower than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 0
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 26 Nov UBL was trading at 1903.25. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 57.45, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 57.45, which was 57.45 higher than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
| UBL 26DEC2024 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.51
Theta: -0.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1985.80 | 53.05 | 4.85 | 24.45 | 4 | -2 | 19 |
| 11 Dec | 1985.45 | 48.2 | -37.80 | 18.61 | 49 | 7 | 20 |
| 10 Dec | 1994.55 | 86 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1958.35 | 86 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1968.55 | 86 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1965.80 | 86 | 0.00 | 0.00 | 0 | 13 | 0 |
| 4 Dec | 1953.10 | 86 | -47.45 | 26.95 | 13 | 0 | 0 |
| 3 Dec | 1955.85 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1960.65 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1950.50 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1933.35 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1926.10 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1903.25 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1925.50 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1935.00 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 133.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 133.45 | 133.45 | - | 0 | 0 | 0 |
| 4 Nov | 1921.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1936.30 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2020 expiring on 26DEC2024
Delta for 2020 PE is -0.60
Historical price for 2020 PE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 53.05, which was 4.85 higher than the previous day. The implied volatity was 24.45, the open interest changed by -2 which decreased total open position to 19
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 48.2, which was -37.80 lower than the previous day. The implied volatity was 18.61, the open interest changed by 7 which increased total open position to 20
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 86, 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 9 Dec UBL was trading at 1958.35. The strike last trading price was 86, 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 6 Dec UBL was trading at 1968.55. The strike last trading price was 86, 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 5 Dec UBL was trading at 1965.80. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 86, which was -47.45 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 0
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 133.45, 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 Dec UBL was trading at 1960.65. The strike last trading price was 133.45, 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 Nov UBL was trading at 1950.50. The strike last trading price was 133.45, 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 Nov UBL was trading at 1933.35. The strike last trading price was 133.45, 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 Nov UBL was trading at 1926.10. The strike last trading price was 133.45, 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 Nov UBL was trading at 1903.25. The strike last trading price was 133.45, 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 Nov UBL was trading at 1925.50. The strike last trading price was 133.45, 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 Nov UBL was trading at 1935.00. The strike last trading price was 133.45, 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 Nov UBL was trading at 1975.25. The strike last trading price was 133.45, 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 Nov UBL was trading at 1951.00. The strike last trading price was 133.45, which was 133.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UBL was trading at 1921.00. 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 0 which decreased total open position to 0
On 1 Nov UBL was trading at 1936.30. 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
