UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 01:54 PM IST
| UBL 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1969.95 | 26.85 | -3.65 | 1,31,600 | -5,600 | 70,400 | ||||
| 17 Oct | 1982.60 | 30.5 | -20.50 | 1,20,000 | 46,800 | 73,600 | ||||
| 16 Oct | 2028.65 | 51 | -69.80 | 41,200 | 24,800 | 26,000 | ||||
|
|
||||||||||
| 15 Oct | 2069.35 | 120.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 2083.60 | 120.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 2085.95 | 120.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2084.85 | 120.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2099.40 | 120.8 | 0.00 | 0 | 400 | 0 | ||||
| 8 Oct | 2117.15 | 120.8 | 16.20 | 800 | 0 | 800 | ||||
| 7 Oct | 2068.10 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2105.10 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2147.35 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 2163.35 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2175.45 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2180.90 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2156.80 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2130.15 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2154.75 | 104.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 104.6 | 0.00 | 0 | 800 | 0 | ||||
| 20 Sept | 2089.75 | 104.6 | -16.65 | 800 | 400 | 400 | ||||
| 19 Sept | 2130.50 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2115.00 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2009.80 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 121.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 121.25 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2020 expiring on 31OCT2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 26.85, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 70400
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 30.5, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 73600
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 51, which was -69.80 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 26000
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 120.8, 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 14 Oct UBL was trading at 2083.60. The strike last trading price was 120.8, 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 120.8, 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 120.8, 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 120.8, 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 8 Oct UBL was trading at 2117.15. The strike last trading price was 120.8, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 104.6, 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 104.6, 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 104.6, 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 104.6, 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 104.6, 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 104.6, 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 104.6, 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 104.6, 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 104.6, 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 104.6, 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 20 Sept UBL was trading at 2089.75. The strike last trading price was 104.6, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 121.25, 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 121.25, 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 Sept UBL was trading at 2115.00. The strike last trading price was 121.25, 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 121.25, 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 121.25, 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 121.25, 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 121.25, 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 121.25, 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 121.25, 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 121.25, 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 121.25, 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 121.25, 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 |
| 18 Oct | 1969.95 | 64.4 | 0.00 | 0 | 400 | 0 |
| 17 Oct | 1982.60 | 64.4 | 21.50 | 34,000 | -400 | 16,000 |
| 16 Oct | 2028.65 | 42.9 | 20.35 | 60,000 | 8,400 | 16,000 |
| 15 Oct | 2069.35 | 22.55 | 0.00 | 400 | 0 | 7,600 |
| 14 Oct | 2083.60 | 22.55 | -1.55 | 2,800 | 0 | 7,600 |
| 11 Oct | 2085.95 | 24.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2084.85 | 24.1 | 5.10 | 1,200 | -400 | 7,200 |
| 9 Oct | 2099.40 | 19 | 2.05 | 18,000 | 3,200 | 7,600 |
| 8 Oct | 2117.15 | 16.95 | 3.65 | 2,800 | 1,600 | 4,400 |
| 7 Oct | 2068.10 | 13.3 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 2105.10 | 13.3 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 2147.35 | 13.3 | 1.45 | 400 | 0 | 2,800 |
| 1 Oct | 2163.35 | 11.85 | -30.25 | 3,600 | 2,400 | 3,200 |
| 30 Sept | 2175.45 | 42.1 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 2180.90 | 42.1 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2156.80 | 42.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 42.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 42.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 42.1 | 0.00 | 0 | 800 | 0 |
| 20 Sept | 2089.75 | 42.1 | -39.40 | 1,200 | 400 | 400 |
| 19 Sept | 2130.50 | 81.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 81.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2115.00 | 81.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 81.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 81.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 81.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 81.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 81.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 81.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 81.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 81.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 81.5 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2020 expiring on 31OCT2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 64.4, 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 17 Oct UBL was trading at 1982.60. The strike last trading price was 64.4, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 16000
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 42.9, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16000
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 22.55, 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 7600
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 22.55, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 24.1, 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 24.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 7200
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 19, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 7600
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 16.95, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4400
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 13.3, 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 13.3, 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 13.3, 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 2800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 11.85, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3200
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 20 Sept UBL was trading at 2089.75. The strike last trading price was 42.1, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 81.5, 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 81.5, 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 16 Sept UBL was trading at 2115.00. The strike last trading price was 81.5, 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 81.5, 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 81.5, 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 81.5, 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 81.5, 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 81.5, 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 81.5, 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 81.5, 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 2 Sept UBL was trading at 2030.50. The strike last trading price was 81.5, 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 Aug UBL was trading at 2050.45. The strike last trading price was 81.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
