UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 10:54 AM IST
| UBL 26DEC2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 1.34
Theta: -1.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1985.80 | 13.95 | -2.60 | 20.18 | 101 | -16 | 118 | |||
| 11 Dec | 1985.45 | 16.55 | -2.20 | 22.54 | 608 | 31 | 138 | |||
| 10 Dec | 1994.55 | 18.75 | 7.60 | 20.27 | 135 | 33 | 108 | |||
| 9 Dec | 1958.35 | 11.15 | -3.70 | 21.80 | 36 | -3 | 76 | |||
| 6 Dec | 1968.55 | 14.85 | -3.70 | 21.62 | 38 | 23 | 78 | |||
| 5 Dec | 1965.80 | 18.55 | 1.25 | 24.29 | 26 | 1 | 54 | |||
| 4 Dec | 1953.10 | 17.3 | 1.70 | 23.64 | 44 | 3 | 53 | |||
| 3 Dec | 1955.85 | 15.6 | -0.45 | 21.35 | 42 | -9 | 51 | |||
| 2 Dec | 1960.65 | 16.05 | -0.75 | 20.13 | 33 | -1 | 60 | |||
| 29 Nov | 1950.50 | 16.8 | -1.20 | 20.70 | 76 | 47 | 61 | |||
| 28 Nov | 1933.35 | 18 | -1.95 | 23.87 | 15 | -3 | 14 | |||
| 27 Nov | 1926.10 | 19.95 | -195.60 | 25.25 | 22 | 8 | 8 | |||
|
|
||||||||||
| 26 Nov | 1903.25 | 215.55 | 0.00 | 5.90 | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 215.55 | 215.55 | 2.21 | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 0 | 0.00 | 2.35 | 0 | 0 | 0 | |||
| 31 Oct | 1921.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1929.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1931.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1929.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1983.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1978.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1990.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1938.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1967.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1982.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2028.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2069.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2083.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2085.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2084.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2099.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2117.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2068.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2105.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2147.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2163.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2175.45 | 0 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 2040 expiring on 26DEC2024
Delta for 2040 CE is 0.29
Historical price for 2040 CE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 13.95, which was -2.60 lower than the previous day. The implied volatity was 20.18, the open interest changed by -16 which decreased total open position to 118
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 16.55, which was -2.20 lower than the previous day. The implied volatity was 22.54, the open interest changed by 31 which increased total open position to 138
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 18.75, which was 7.60 higher than the previous day. The implied volatity was 20.27, the open interest changed by 33 which increased total open position to 108
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 11.15, which was -3.70 lower than the previous day. The implied volatity was 21.80, the open interest changed by -3 which decreased total open position to 76
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 14.85, which was -3.70 lower than the previous day. The implied volatity was 21.62, the open interest changed by 23 which increased total open position to 78
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 18.55, which was 1.25 higher than the previous day. The implied volatity was 24.29, the open interest changed by 1 which increased total open position to 54
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 17.3, which was 1.70 higher than the previous day. The implied volatity was 23.64, the open interest changed by 3 which increased total open position to 53
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 15.6, which was -0.45 lower than the previous day. The implied volatity was 21.35, the open interest changed by -9 which decreased total open position to 51
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 16.05, which was -0.75 lower than the previous day. The implied volatity was 20.13, the open interest changed by -1 which decreased total open position to 60
On 29 Nov UBL was trading at 1950.50. The strike last trading price was 16.8, which was -1.20 lower than the previous day. The implied volatity was 20.70, the open interest changed by 47 which increased total open position to 61
On 28 Nov UBL was trading at 1933.35. The strike last trading price was 18, which was -1.95 lower than the previous day. The implied volatity was 23.87, the open interest changed by -3 which decreased total open position to 14
On 27 Nov UBL was trading at 1926.10. The strike last trading price was 19.95, which was -195.60 lower than the previous day. The implied volatity was 25.25, the open interest changed by 8 which increased total open position to 8
On 26 Nov UBL was trading at 1903.25. The strike last trading price was 215.55, which was 0.00 lower than the previous day. The implied volatity was 5.90, 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 215.55, which was 215.55 higher than the previous day. The implied volatity was 2.21, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.35, 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 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 30 Oct UBL was trading at 1929.30. 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 29 Oct UBL was trading at 1931.05. 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 28 Oct UBL was trading at 1929.45. 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 Oct UBL was trading at 1983.60. 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 24 Oct UBL was trading at 1978.45. 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 Oct UBL was trading at 1990.70. 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 22 Oct UBL was trading at 1938.05. 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 21 Oct UBL was trading at 1967.35. 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 Oct UBL was trading at 1976.55. 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 Oct UBL was trading at 1982.60. 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 16 Oct UBL was trading at 2028.65. 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 15 Oct UBL was trading at 2069.35. 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 14 Oct UBL was trading at 2083.60. 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 11 Oct UBL was trading at 2085.95. 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 Oct UBL was trading at 2084.85. 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 Oct UBL was trading at 2099.40. 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 8 Oct UBL was trading at 2117.15. 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 7 Oct UBL was trading at 2068.10. 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 4 Oct UBL was trading at 2105.10. 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 3 Oct UBL was trading at 2147.35. 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 1 Oct UBL was trading at 2163.35. 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 30 Sept UBL was trading at 2175.45. 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 26DEC2024 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 1.44
Theta: -1.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1985.80 | 70.35 | 5.60 | 27.42 | 1 | 0 | 4 |
| 11 Dec | 1985.45 | 64.75 | -4.75 | 20.40 | 5 | 2 | 3 |
| 10 Dec | 1994.55 | 69.5 | 7.55 | 29.05 | 1 | 0 | 0 |
| 9 Dec | 1958.35 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1968.55 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1965.80 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1953.10 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1955.85 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1960.65 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1950.50 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1933.35 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1926.10 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1903.25 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 61.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 61.95 | 61.95 | - | 0 | 0 | 0 |
| 31 Oct | 1921.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1929.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1931.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1929.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1983.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1978.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1990.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1938.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1967.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1982.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2028.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2069.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2083.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2085.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2084.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2099.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2117.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2068.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2105.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2147.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2163.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2175.45 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2040 expiring on 26DEC2024
Delta for 2040 PE is -0.66
Historical price for 2040 PE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 70.35, which was 5.60 higher than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 4
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 64.75, which was -4.75 lower than the previous day. The implied volatity was 20.40, the open interest changed by 2 which increased total open position to 3
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 69.5, which was 7.55 higher than the previous day. The implied volatity was 29.05, 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 61.95, 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 Dec UBL was trading at 1968.55. The strike last trading price was 61.95, 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 Dec UBL was trading at 1965.80. The strike last trading price was 61.95, 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 Dec UBL was trading at 1953.10. The strike last trading price was 61.95, 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 Dec UBL was trading at 1955.85. The strike last trading price was 61.95, 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 61.95, 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 61.95, 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 61.95, 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 61.95, 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 61.95, 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 61.95, 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 61.95, which was 61.95 higher 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 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 30 Oct UBL was trading at 1929.30. 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 29 Oct UBL was trading at 1931.05. 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 28 Oct UBL was trading at 1929.45. 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 Oct UBL was trading at 1983.60. 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 24 Oct UBL was trading at 1978.45. 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 Oct UBL was trading at 1990.70. 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 22 Oct UBL was trading at 1938.05. 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 21 Oct UBL was trading at 1967.35. 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 Oct UBL was trading at 1976.55. 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 Oct UBL was trading at 1982.60. 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 16 Oct UBL was trading at 2028.65. 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 15 Oct UBL was trading at 2069.35. 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 14 Oct UBL was trading at 2083.60. 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 11 Oct UBL was trading at 2085.95. 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 Oct UBL was trading at 2084.85. 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 Oct UBL was trading at 2099.40. 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 8 Oct UBL was trading at 2117.15. 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 7 Oct UBL was trading at 2068.10. 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 4 Oct UBL was trading at 2105.10. 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 3 Oct UBL was trading at 2147.35. 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 1 Oct UBL was trading at 2163.35. 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 30 Sept UBL was trading at 2175.45. 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
