UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 02:04 PM IST
| UBL 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1972.35 | 15.15 | -4.15 | 29,200 | 4,800 | 45,600 | ||||
| 17 Oct | 1982.60 | 19.3 | -13.20 | 51,200 | 0 | 41,200 | ||||
| 16 Oct | 2028.65 | 32.5 | -18.05 | 92,000 | 36,400 | 40,800 | ||||
| 15 Oct | 2069.35 | 50.55 | -84.45 | 4,400 | 3,200 | 3,600 | ||||
| 14 Oct | 2083.60 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 2085.95 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 2084.85 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 2099.40 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 2117.15 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 2068.10 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 2105.10 | 135 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2147.35 | 135 | 0.00 | 0 | 400 | 0 | ||||
| 1 Oct | 2163.35 | 135 | 33.75 | 400 | 0 | 0 | ||||
| 30 Sept | 2175.45 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2180.90 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2156.80 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2130.15 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2154.75 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2089.75 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2115.00 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2080.15 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 2009.80 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2030.20 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 101.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 101.25 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2060 expiring on 31OCT2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 15.15, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 45600
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 19.3, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41200
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 32.5, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 40800
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 50.55, which was -84.45 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3600
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 135, 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 135, 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 135, 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 135, 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 Oct UBL was trading at 2117.15. The strike last trading price was 135, 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 Oct UBL was trading at 2068.10. The strike last trading price was 135, 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 135, 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 135, 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 1 Oct UBL was trading at 2163.35. The strike last trading price was 135, which was 33.75 higher 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 101.25, 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 27 Sept UBL was trading at 2180.90. The strike last trading price was 101.25, 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 26 Sept UBL was trading at 2156.80. The strike last trading price was 101.25, 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 25 Sept UBL was trading at 2130.15. The strike last trading price was 101.25, 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 24 Sept UBL was trading at 2154.75. The strike last trading price was 101.25, 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 23 Sept UBL was trading at 2144.05. The strike last trading price was 101.25, 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 20 Sept UBL was trading at 2089.75. The strike last trading price was 101.25, 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 19 Sept UBL was trading at 2130.50. The strike last trading price was 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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 2060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1972.35 | 90.05 | -3.45 | 2,800 | -1,200 | 34,400 |
| 17 Oct | 1982.60 | 93.5 | 34.35 | 2,800 | 0 | 35,600 |
| 16 Oct | 2028.65 | 59.15 | 20.15 | 1,32,800 | -2,400 | 35,600 |
| 15 Oct | 2069.35 | 39 | 6.95 | 15,200 | 2,400 | 38,000 |
| 14 Oct | 2083.60 | 32.05 | 1.75 | 16,000 | 4,000 | 35,200 |
| 11 Oct | 2085.95 | 30.3 | -6.70 | 12,800 | -1,200 | 31,600 |
| 10 Oct | 2084.85 | 37 | 7.00 | 9,600 | 1,600 | 32,400 |
| 9 Oct | 2099.40 | 30 | 4.00 | 6,800 | 400 | 31,200 |
| 8 Oct | 2117.15 | 26 | -20.00 | 6,400 | -400 | 32,400 |
| 7 Oct | 2068.10 | 46 | 11.00 | 2,000 | 400 | 32,400 |
| 4 Oct | 2105.10 | 35 | 12.15 | 20,000 | 5,600 | 32,400 |
| 3 Oct | 2147.35 | 22.85 | 6.25 | 31,200 | 21,600 | 26,800 |
| 1 Oct | 2163.35 | 16.6 | -3.90 | 7,600 | 1,600 | 6,000 |
| 30 Sept | 2175.45 | 20.5 | -9.50 | 8,400 | 1,600 | 2,800 |
| 27 Sept | 2180.90 | 30 | 0.00 | 0 | 800 | 0 |
| 26 Sept | 2156.80 | 30 | -49.95 | 800 | 400 | 800 |
| 25 Sept | 2130.15 | 79.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 79.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 79.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 79.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 79.95 | 0.00 | 0 | 400 | 0 |
| 18 Sept | 2049.20 | 79.95 | -21.00 | 400 | 0 | 0 |
| 16 Sept | 2115.00 | 100.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 100.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 100.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 100.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 100.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 100.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 100.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 100.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 100.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 100.95 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2060 expiring on 31OCT2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 90.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 34400
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 93.5, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35600
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 59.15, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 35600
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 39, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 38000
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 32.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 35200
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 30.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 31600
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 37, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 32400
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 30, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 31200
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 26, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 32400
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 46, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 32400
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 35, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 32400
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 22.85, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 26800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 16.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6000
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 20.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2800
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 30, 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 26 Sept UBL was trading at 2156.80. The strike last trading price was 30, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 79.95, 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 24 Sept UBL was trading at 2154.75. The strike last trading price was 79.95, 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 23 Sept UBL was trading at 2144.05. The strike last trading price was 79.95, 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 20 Sept UBL was trading at 2089.75. The strike last trading price was 79.95, 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 19 Sept UBL was trading at 2130.50. The strike last trading price was 79.95, 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 18 Sept UBL was trading at 2049.20. The strike last trading price was 79.95, which was -21.00 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 100.95, 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 13 Sept UBL was trading at 2080.15. The strike last trading price was 100.95, 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 10 Sept UBL was trading at 2079.15. The strike last trading price was 100.95, 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 9 Sept UBL was trading at 2066.70. The strike last trading price was 100.95, 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 Sept UBL was trading at 2009.80. The strike last trading price was 100.95, 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 Sept UBL was trading at 2030.20. The strike last trading price was 100.95, 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 Sept UBL was trading at 2026.80. The strike last trading price was 100.95, 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 Sept UBL was trading at 2015.60. The strike last trading price was 100.95, 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 Sept UBL was trading at 2030.50. The strike last trading price was 100.95, 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 30 Aug UBL was trading at 2050.45. The strike last trading price was 100.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
