UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 108 | 31.65 | 2,800 | -400 | 16,000 | ||||
| 13 Sept | 2080.15 | 76.35 | -12.15 | 2,400 | -1,200 | 16,800 | ||||
| 12 Sept | 2083.10 | 88.5 | -1.50 | 400 | 0 | 18,400 | ||||
| 11 Sept | 2081.05 | 90 | 5.00 | 800 | 0 | 18,000 | ||||
| 10 Sept | 2079.15 | 85 | 7.65 | 400 | 0 | 18,400 | ||||
| 9 Sept | 2066.70 | 77.35 | 24.65 | 24,400 | -400 | 18,000 | ||||
| 6 Sept | 2009.80 | 52.7 | -14.20 | 12,800 | 3,600 | 18,400 | ||||
| 5 Sept | 2030.20 | 66.9 | 0.30 | 6,800 | 0 | 14,400 | ||||
| 4 Sept | 2026.80 | 66.6 | 4.00 | 38,000 | 6,400 | 15,600 | ||||
| 3 Sept | 2015.60 | 62.6 | -3.15 | 14,800 | 3,200 | 9,600 | ||||
| 2 Sept | 2030.50 | 65.75 | -23.25 | 16,000 | 2,800 | 6,400 | ||||
| 30 Aug | 2050.45 | 89 | 20.90 | 8,000 | 1,600 | 2,800 | ||||
| 29 Aug | 2034.55 | 68.1 | 0.00 | 0 | 400 | 0 | ||||
| 28 Aug | 2030.20 | 68.1 | 1.45 | 2,000 | 0 | 800 | ||||
| 27 Aug | 2031.70 | 66.65 | -99.20 | 800 | 400 | 400 | ||||
| 26 Aug | 2008.05 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 165.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 1996.30 | 165.85 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2020 expiring on 26SEP2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 108, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 16000
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 76.35, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 16800
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 88.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18400
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 90, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18400
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 77.35, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18000
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 52.7, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18400
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 66.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 66.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 15600
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 62.6, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 9600
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 65.75, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 6400
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 89, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2800
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 68.1, 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 28 Aug UBL was trading at 2030.20. The strike last trading price was 68.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 66.65, which was -99.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 26 Aug UBL was trading at 2008.05. The strike last trading price was 165.85, 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 Aug UBL was trading at 2004.80. The strike last trading price was 165.85, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 165.85, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 165.85, 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 Aug UBL was trading at 1937.70. The strike last trading price was 165.85, 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 Aug UBL was trading at 1988.50. The strike last trading price was 165.85, 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 Aug UBL was trading at 1971.75. The strike last trading price was 165.85, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 165.85, 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 Aug UBL was trading at 1965.40. The strike last trading price was 165.85, 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 Aug UBL was trading at 1997.65. The strike last trading price was 165.85, 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 Aug UBL was trading at 2001.40. The strike last trading price was 165.85, 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 Jul UBL was trading at 1996.30. The strike last trading price was 165.85, 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 2020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 6.55 | -5.20 | 24,400 | 800 | 26,000 |
| 13 Sept | 2080.15 | 11.75 | -3.25 | 5,600 | 3,200 | 24,000 |
| 12 Sept | 2083.10 | 15 | -1.30 | 4,400 | 1,200 | 20,800 |
| 11 Sept | 2081.05 | 16.3 | -2.20 | 4,400 | -2,400 | 20,000 |
| 10 Sept | 2079.15 | 18.5 | -9.30 | 23,600 | 6,400 | 22,800 |
| 9 Sept | 2066.70 | 27.8 | -12.40 | 28,800 | 6,400 | 17,600 |
| 6 Sept | 2009.80 | 40.2 | 0.00 | 0 | 800 | 0 |
| 5 Sept | 2030.20 | 40.2 | -2.40 | 2,400 | 400 | 10,800 |
| 4 Sept | 2026.80 | 42.6 | -12.20 | 17,200 | 9,200 | 10,400 |
| 3 Sept | 2015.60 | 54.8 | 6.75 | 800 | 0 | 400 |
| 2 Sept | 2030.50 | 48.05 | 12.50 | 400 | 0 | 400 |
| 30 Aug | 2050.45 | 35.55 | -15.80 | 400 | 0 | 0 |
| 29 Aug | 2034.55 | 51.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 51.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 51.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 51.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 51.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 51.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 51.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1937.70 | 51.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1988.50 | 51.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1971.75 | 51.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 51.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 51.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 51.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 51.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1996.30 | 51.35 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2020 expiring on 26SEP2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 6.55, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 26000
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 11.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24000
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 20800
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 16.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 20000
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 18.5, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 22800
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 27.8, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 17600
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 40.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 40.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10800
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 42.6, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 10400
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 54.8, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 48.05, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 35.55, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 51.35, 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 Aug UBL was trading at 2030.20. The strike last trading price was 51.35, 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 Aug UBL was trading at 2031.70. The strike last trading price was 51.35, 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 Aug UBL was trading at 2008.05. The strike last trading price was 51.35, 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 Aug UBL was trading at 2004.80. The strike last trading price was 51.35, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 51.35, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 51.35, 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 Aug UBL was trading at 1937.70. The strike last trading price was 51.35, 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 Aug UBL was trading at 1988.50. The strike last trading price was 51.35, 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 Aug UBL was trading at 1971.75. The strike last trading price was 51.35, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 51.35, 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 Aug UBL was trading at 1965.40. The strike last trading price was 51.35, 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 Aug UBL was trading at 1997.65. The strike last trading price was 51.35, 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 Aug UBL was trading at 2001.40. The strike last trading price was 51.35, 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 Jul UBL was trading at 1996.30. The strike last trading price was 51.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0