UBL
United Breweries Ltd
Historical option data for UBL
06 Sep 2024 04:13 PM IST
| UBL 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2009.80 | 44 | -10.65 | 1,01,200 | -3,200 | 96,000 | ||||
| 5 Sept | 2030.20 | 54.65 | -1.35 | 2,12,400 | 24,800 | 98,800 | ||||
| 4 Sept | 2026.80 | 56 | -0.80 | 3,25,600 | 18,800 | 76,800 | ||||
| 3 Sept | 2015.60 | 56.8 | -0.70 | 62,000 | 5,600 | 58,400 | ||||
| 2 Sept | 2030.50 | 57.5 | -14.90 | 1,11,600 | 1,200 | 51,600 | ||||
| 30 Aug | 2050.45 | 72.4 | 10.35 | 1,59,200 | 24,800 | 49,600 | ||||
| 29 Aug | 2034.55 | 62.05 | 3.75 | 1,26,400 | 13,600 | 24,800 | ||||
| 28 Aug | 2030.20 | 58.3 | 1.10 | 29,600 | 1,600 | 11,600 | ||||
| 27 Aug | 2031.70 | 57.2 | 13.25 | 15,200 | 9,600 | 10,400 | ||||
| 26 Aug | 2008.05 | 43.95 | 0.00 | 0 | 800 | 0 | ||||
| 23 Aug | 2004.80 | 43.95 | -66.75 | 800 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1996.30 | 110.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2109.25 | 110.7 | 110.70 | 0 | 0 | 0 | ||||
| 24 Jul | 2019.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2023.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2014.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2040.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2091.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2082.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2068.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2065.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2079.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2090.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2102.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2110.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2072.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2012.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 2035.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2031.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2009.60 | 0 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2040 expiring on 26SEP2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 44, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 96000
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 54.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 98800
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 56, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 76800
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 56.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 58400
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 57.5, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 51600
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 72.4, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 49600
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 62.05, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 24800
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 58.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11600
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 57.2, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 10400
On 26 Aug UBL was trading at 2008.05. The strike last trading price was 43.95, 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 23 Aug UBL was trading at 2004.80. The strike last trading price was 43.95, which was -66.75 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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 Jul UBL was trading at 2109.25. The strike last trading price was 110.7, which was 110.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul UBL was trading at 2019.90. 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 23 Jul UBL was trading at 2023.35. 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 0 which decreased total open position to 0
On 22 Jul UBL was trading at 2014.75. 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 19 Jul UBL was trading at 2040.85. 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 0 which decreased total open position to 0
On 18 Jul UBL was trading at 2091.90. 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 16 Jul UBL was trading at 2082.90. 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 15 Jul UBL was trading at 2068.30. 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 0 which decreased total open position to 0
On 12 Jul UBL was trading at 2065.10. 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 0 which decreased total open position to 0
On 11 Jul UBL was trading at 2079.35. 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 0 which decreased total open position to 0
On 10 Jul UBL was trading at 2090.45. 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 0 which decreased total open position to 0
On 9 Jul UBL was trading at 2102.05. 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 0 which decreased total open position to 0
On 8 Jul UBL was trading at 2110.95. 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 0 which decreased total open position to 0
On 5 Jul UBL was trading at 2072.60. 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 0 which decreased total open position to 0
On 4 Jul UBL was trading at 2012.00. 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 3 Jul UBL was trading at 2035.80. 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 2 Jul UBL was trading at 2031.50. 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 Jul UBL was trading at 2009.60. 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
| UBL 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2009.80 | 66.15 | 14.40 | 13,600 | 0 | 45,200 |
| 5 Sept | 2030.20 | 51.75 | 0.85 | 25,200 | 8,800 | 44,800 |
| 4 Sept | 2026.80 | 50.9 | -10.30 | 18,400 | 3,600 | 35,200 |
| 3 Sept | 2015.60 | 61.2 | 6.80 | 21,200 | 6,000 | 31,600 |
| 2 Sept | 2030.50 | 54.4 | 6.90 | 8,400 | -2,000 | 25,600 |
| 30 Aug | 2050.45 | 47.5 | -8.35 | 61,600 | 23,200 | 27,200 |
| 29 Aug | 2034.55 | 55.85 | -34.15 | 6,000 | 3,600 | 4,000 |
| 28 Aug | 2030.20 | 90 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 90 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 90 | 0.00 | 400 | 0 | 400 |
| 23 Aug | 2004.80 | 90 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 90 | 0.00 | 400 | 0 | 400 |
| 21 Aug | 2010.30 | 90 | -33.15 | 400 | 0 | 0 |
| 20 Aug | 1937.70 | 123.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1988.50 | 123.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1971.75 | 123.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 123.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 123.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 123.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 123.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1996.30 | 123.15 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2109.25 | 123.15 | 123.15 | 0 | 0 | 0 |
| 24 Jul | 2019.90 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2023.35 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2014.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2040.85 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2091.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2082.90 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2068.30 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2065.10 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2079.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2090.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 2102.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2110.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2072.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2012.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2035.80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2031.50 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2009.60 | 0 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2040 expiring on 26SEP2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 66.15, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45200
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 51.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 44800
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 50.9, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 35200
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 61.2, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 31600
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 54.4, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 25600
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 47.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 27200
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 55.85, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4000
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 90, 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 90, 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 90, 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 400
On 23 Aug UBL was trading at 2004.80. The strike last trading price was 90, 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 90, 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 400
On 21 Aug UBL was trading at 2010.30. The strike last trading price was 90, which was -33.15 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 123.15, 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 123.15, 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 123.15, 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 123.15, 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 123.15, 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 123.15, 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 123.15, 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 123.15, 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 Jul UBL was trading at 2109.25. The strike last trading price was 123.15, which was 123.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul UBL was trading at 2019.90. 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 23 Jul UBL was trading at 2023.35. 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 0 which decreased total open position to 0
On 22 Jul UBL was trading at 2014.75. 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 19 Jul UBL was trading at 2040.85. 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 0 which decreased total open position to 0
On 18 Jul UBL was trading at 2091.90. 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 16 Jul UBL was trading at 2082.90. 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 15 Jul UBL was trading at 2068.30. 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 0 which decreased total open position to 0
On 12 Jul UBL was trading at 2065.10. 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 0 which decreased total open position to 0
On 11 Jul UBL was trading at 2079.35. 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 0 which decreased total open position to 0
On 10 Jul UBL was trading at 2090.45. 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 0 which decreased total open position to 0
On 9 Jul UBL was trading at 2102.05. 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 0 which decreased total open position to 0
On 8 Jul UBL was trading at 2110.95. 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 0 which decreased total open position to 0
On 5 Jul UBL was trading at 2072.60. 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 0 which decreased total open position to 0
On 4 Jul UBL was trading at 2012.00. 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 3 Jul UBL was trading at 2035.80. 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 2 Jul UBL was trading at 2031.50. 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 Jul UBL was trading at 2009.60. 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