UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 76 | 23.70 | 27,600 | -4,400 | 22,400 | ||||
| 13 Sept | 2080.15 | 52.3 | -3.70 | 9,600 | -1,200 | 27,200 | ||||
| 12 Sept | 2083.10 | 56 | -4.00 | 13,600 | -3,600 | 28,800 | ||||
| 11 Sept | 2081.05 | 60 | -1.40 | 26,400 | -7,600 | 33,600 | ||||
| 10 Sept | 2079.15 | 61.4 | 4.90 | 1,45,600 | -21,200 | 41,200 | ||||
| 9 Sept | 2066.70 | 56.5 | 19.75 | 5,80,800 | 18,000 | 64,400 | ||||
| 6 Sept | 2009.80 | 36.75 | -10.10 | 34,000 | -4,400 | 46,400 | ||||
| 5 Sept | 2030.20 | 46.85 | -0.10 | 69,200 | 11,600 | 50,800 | ||||
| 4 Sept | 2026.80 | 46.95 | 4.95 | 86,400 | 4,400 | 39,200 | ||||
| 3 Sept | 2015.60 | 42 | -6.15 | 21,200 | 2,400 | 34,400 | ||||
| 2 Sept | 2030.50 | 48.15 | -13.80 | 1,00,400 | 4,400 | 32,400 | ||||
| 30 Aug | 2050.45 | 61.95 | 8.65 | 1,43,200 | 27,200 | 27,600 | ||||
|
|
||||||||||
| 29 Aug | 2034.55 | 53.3 | -87.80 | 1,200 | 800 | 800 | ||||
| 28 Aug | 2030.20 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 141.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1996.30 | 141.1 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2060 expiring on 26SEP2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 76, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 22400
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 52.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 27200
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 56, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 28800
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 60, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 33600
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 61.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -21200 which decreased total open position to 41200
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 56.5, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 64400
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 36.75, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 46400
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 46.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 50800
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 46.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 39200
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 42, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 34400
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 48.15, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 32400
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 61.95, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 27600
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 53.3, which was -87.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 141.1, 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 Aug UBL was trading at 2031.70. The strike last trading price was 141.1, 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 Aug UBL was trading at 2008.05. The strike last trading price was 141.1, 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 Aug UBL was trading at 2004.80. The strike last trading price was 141.1, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 141.1, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 141.1, 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 20 Aug UBL was trading at 1937.70. The strike last trading price was 141.1, 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 19 Aug UBL was trading at 1988.50. The strike last trading price was 141.1, 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 16 Aug UBL was trading at 1971.75. The strike last trading price was 141.1, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 141.1, 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 7 Aug UBL was trading at 1965.40. The strike last trading price was 141.1, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 141.1, 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 1 Aug UBL was trading at 2001.40. The strike last trading price was 141.1, 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 29 Jul UBL was trading at 1996.30. The strike last trading price was 141.1, 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 2060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 12.8 | -11.70 | 38,800 | 15,200 | 42,800 |
| 13 Sept | 2080.15 | 24.5 | -4.00 | 12,800 | 2,800 | 27,600 |
| 12 Sept | 2083.10 | 28.5 | -3.20 | 12,400 | -2,000 | 24,400 |
| 11 Sept | 2081.05 | 31.7 | -1.30 | 6,000 | -800 | 26,800 |
| 10 Sept | 2079.15 | 33 | -9.90 | 24,800 | 4,000 | 28,000 |
| 9 Sept | 2066.70 | 42.9 | -22.90 | 92,000 | 16,400 | 23,600 |
| 6 Sept | 2009.80 | 65.8 | 7.80 | 400 | 0 | 7,600 |
| 5 Sept | 2030.20 | 58 | -5.65 | 4,800 | 2,400 | 7,200 |
| 4 Sept | 2026.80 | 63.65 | -7.25 | 800 | 0 | 4,800 |
| 3 Sept | 2015.60 | 70.9 | 0.00 | 0 | 4,400 | 0 |
| 2 Sept | 2030.50 | 70.9 | 18.35 | 6,400 | 3,600 | 4,000 |
| 30 Aug | 2050.45 | 52.55 | -13.55 | 400 | 0 | 0 |
| 29 Aug | 2034.55 | 66.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 66.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 66.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 66.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 66.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 66.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 66.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1937.70 | 66.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1988.50 | 66.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1971.75 | 66.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 66.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 66.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 66.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 66.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1996.30 | 66.1 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2060 expiring on 26SEP2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 12.8, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 42800
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 24.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 27600
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 28.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 24400
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 31.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 26800
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 33, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28000
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 42.9, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 23600
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 65.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 58, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7200
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 63.65, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 70.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 70.9, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4000
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 52.55, which was -13.55 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 66.1, 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 28 Aug UBL was trading at 2030.20. The strike last trading price was 66.1, 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 Aug UBL was trading at 2031.70. The strike last trading price was 66.1, 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 Aug UBL was trading at 2008.05. The strike last trading price was 66.1, 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 Aug UBL was trading at 2004.80. The strike last trading price was 66.1, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 66.1, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 66.1, 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 20 Aug UBL was trading at 1937.70. The strike last trading price was 66.1, 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 19 Aug UBL was trading at 1988.50. The strike last trading price was 66.1, 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 16 Aug UBL was trading at 1971.75. The strike last trading price was 66.1, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 66.1, 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 7 Aug UBL was trading at 1965.40. The strike last trading price was 66.1, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 66.1, 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 1 Aug UBL was trading at 2001.40. The strike last trading price was 66.1, 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 29 Jul UBL was trading at 1996.30. The strike last trading price was 66.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0