`
[--[65.84.65.76]--]
UBL
United Breweries Ltd

1827.95 -25.85 (-1.39%)

Back to Option Chain


Historical option data for UBL

21 Nov 2024 04:13 PM IST
UBL 28NOV2024 2020 CE
Delta: 0.04
Vega: 0.21
Theta: -0.61
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1827.95 1.5 -0.20 39.48 78 -50 48
20 Nov 1853.80 1.7 0.00 30.11 194 67 100
19 Nov 1853.80 1.7 -0.70 30.11 194 69 100
18 Nov 1883.60 2.4 -0.20 27.27 79 -8 29
14 Nov 1883.55 2.6 -0.85 22.75 84 -5 36
13 Nov 1856.40 3.45 0.10 26.71 46 -10 46
12 Nov 1882.45 3.35 -3.10 22.04 57 19 64
11 Nov 1911.80 6.45 -2.45 22.58 169 -17 45
8 Nov 1925.50 8.9 -5.45 18.80 36 0 61
7 Nov 1935.00 14.35 -11.65 22.59 102 56 60
6 Nov 1975.25 26 -177.75 21.49 11 3 3
5 Nov 1951.00 203.75 0.00 3.22 0 0 0
4 Nov 1921.00 203.75 0.00 4.50 0 0 0
1 Nov 1936.30 203.75 0.00 4.43 0 0 0
31 Oct 1921.55 203.75 0.00 - 0 0 0
30 Oct 1929.30 203.75 0.00 - 0 0 0
29 Oct 1931.05 203.75 0.00 - 0 0 0
28 Oct 1929.45 203.75 0.00 - 0 0 0
25 Oct 1983.60 203.75 0.00 - 0 0 0
15 Oct 2069.35 203.75 0.00 - 0 0 0
14 Oct 2083.60 203.75 0.00 - 0 0 0
11 Oct 2085.95 203.75 0.00 - 0 0 0
9 Oct 2099.40 203.75 0.00 - 0 0 0
7 Oct 2068.10 203.75 0.00 - 0 0 0
4 Oct 2105.10 203.75 - 0 0 0


For United Breweries Ltd - strike price 2020 expiring on 28NOV2024

Delta for 2020 CE is 0.04

Historical price for 2020 CE is as follows

On 21 Nov UBL was trading at 1827.95. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 39.48, the open interest changed by -50 which decreased total open position to 48


On 20 Nov UBL was trading at 1853.80. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 30.11, the open interest changed by 67 which increased total open position to 100


On 19 Nov UBL was trading at 1853.80. The strike last trading price was 1.7, which was -0.70 lower than the previous day. The implied volatity was 30.11, the open interest changed by 69 which increased total open position to 100


On 18 Nov UBL was trading at 1883.60. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 27.27, the open interest changed by -8 which decreased total open position to 29


On 14 Nov UBL was trading at 1883.55. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 22.75, the open interest changed by -5 which decreased total open position to 36


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 3.45, which was 0.10 higher than the previous day. The implied volatity was 26.71, the open interest changed by -10 which decreased total open position to 46


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 3.35, which was -3.10 lower than the previous day. The implied volatity was 22.04, the open interest changed by 19 which increased total open position to 64


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 6.45, which was -2.45 lower than the previous day. The implied volatity was 22.58, the open interest changed by -17 which decreased total open position to 45


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 8.9, which was -5.45 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 61


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 14.35, which was -11.65 lower than the previous day. The implied volatity was 22.59, the open interest changed by 56 which increased total open position to 60


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 26, which was -177.75 lower than the previous day. The implied volatity was 21.49, the open interest changed by 3 which increased total open position to 3


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 203.75, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 203.75, which was 0.00 lower than the previous day. The implied volatity was 4.50, 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 203.75, which was 0.00 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 203.75, 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 30 Oct UBL was trading at 1929.30. The strike last trading price was 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 203.75, 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 Oct UBL was trading at 2105.10. The strike last trading price was 203.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


UBL 28NOV2024 2020 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1827.95 41.65 0.00 - 0 0 0
20 Nov 1853.80 41.65 0.00 - 0 0 0
19 Nov 1853.80 41.65 0.00 - 0 0 0
18 Nov 1883.60 41.65 0.00 - 0 0 0
14 Nov 1883.55 41.65 0.00 - 0 0 0
13 Nov 1856.40 41.65 0.00 - 0 0 0
12 Nov 1882.45 41.65 0.00 - 0 0 0
11 Nov 1911.80 41.65 0.00 - 0 0 0
8 Nov 1925.50 41.65 0.00 - 0 0 0
7 Nov 1935.00 41.65 0.00 - 0 0 0
6 Nov 1975.25 41.65 0.00 - 0 0 0
5 Nov 1951.00 41.65 0.00 - 0 0 0
4 Nov 1921.00 41.65 0.00 - 0 0 0
1 Nov 1936.30 41.65 0.00 - 0 0 0
31 Oct 1921.55 41.65 0.00 - 0 0 0
30 Oct 1929.30 41.65 0.00 - 0 0 0
29 Oct 1931.05 41.65 0.00 - 0 0 0
28 Oct 1929.45 41.65 0.00 - 0 0 0
25 Oct 1983.60 41.65 0.00 - 0 0 0
15 Oct 2069.35 41.65 0.00 - 0 0 0
14 Oct 2083.60 41.65 0.00 - 0 0 0
11 Oct 2085.95 41.65 0.00 - 0 0 0
9 Oct 2099.40 41.65 0.00 - 0 0 0
7 Oct 2068.10 41.65 0.00 - 0 0 0
4 Oct 2105.10 41.65 - 0 0 0


For United Breweries Ltd - strike price 2020 expiring on 28NOV2024

Delta for 2020 PE is -

Historical price for 2020 PE is as follows

On 21 Nov UBL was trading at 1827.95. The strike last trading price was 41.65, 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 Nov UBL was trading at 1853.80. The strike last trading price was 41.65, 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 Nov UBL was trading at 1853.80. The strike last trading price was 41.65, 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 Nov UBL was trading at 1883.60. The strike last trading price was 41.65, 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 Nov UBL was trading at 1883.55. The strike last trading price was 41.65, 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 Nov UBL was trading at 1856.40. The strike last trading price was 41.65, 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 12 Nov UBL was trading at 1882.45. The strike last trading price was 41.65, 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 Nov UBL was trading at 1911.80. The strike last trading price was 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 Nov UBL was trading at 1921.00. The strike last trading price was 41.65, 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 41.65, 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 31 Oct UBL was trading at 1921.55. The strike last trading price was 41.65, 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 30 Oct UBL was trading at 1929.30. The strike last trading price was 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 41.65, 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 Oct UBL was trading at 2105.10. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to