UBL
United Breweries Ltd
Historical option data for UBL
12 Dec 2024 10:54 AM IST
| UBL 26DEC2024 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.96
Theta: -0.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1985.80 | 7.1 | -1.80 | 21.46 | 11 | 6 | 43 | |||
| 11 Dec | 1985.45 | 8.9 | -1.55 | 23.45 | 10 | 4 | 36 | |||
| 10 Dec | 1994.55 | 10.45 | 4.05 | 21.66 | 52 | -3 | 32 | |||
| 9 Dec | 1958.35 | 6.4 | -2.50 | 23.29 | 27 | -22 | 34 | |||
| 6 Dec | 1968.55 | 8.9 | -0.80 | 22.92 | 30 | -6 | 55 | |||
| 5 Dec | 1965.80 | 9.7 | -0.75 | 23.70 | 30 | 19 | 60 | |||
| 4 Dec | 1953.10 | 10.45 | 1.95 | 24.35 | 151 | 18 | 41 | |||
| 3 Dec | 1955.85 | 8.5 | -182.00 | 21.63 | 45 | 28 | 28 | |||
| 2 Dec | 1960.65 | 190.5 | 0.00 | 5.63 | 0 | 0 | 0 | |||
| 29 Nov | 1950.50 | 190.5 | 0.00 | 5.73 | 0 | 0 | 0 | |||
| 28 Nov | 1933.35 | 190.5 | 0.00 | 6.54 | 0 | 0 | 0 | |||
| 27 Nov | 1926.10 | 190.5 | 0.00 | 6.64 | 0 | 0 | 0 | |||
| 26 Nov | 1903.25 | 190.5 | 190.50 | 7.41 | 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 2080 expiring on 26DEC2024
Delta for 2080 CE is 0.16
Historical price for 2080 CE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 7.1, which was -1.80 lower than the previous day. The implied volatity was 21.46, the open interest changed by 6 which increased total open position to 43
On 11 Dec UBL was trading at 1985.45. The strike last trading price was 8.9, which was -1.55 lower than the previous day. The implied volatity was 23.45, the open interest changed by 4 which increased total open position to 36
On 10 Dec UBL was trading at 1994.55. The strike last trading price was 10.45, which was 4.05 higher than the previous day. The implied volatity was 21.66, the open interest changed by -3 which decreased total open position to 32
On 9 Dec UBL was trading at 1958.35. The strike last trading price was 6.4, which was -2.50 lower than the previous day. The implied volatity was 23.29, the open interest changed by -22 which decreased total open position to 34
On 6 Dec UBL was trading at 1968.55. The strike last trading price was 8.9, which was -0.80 lower than the previous day. The implied volatity was 22.92, the open interest changed by -6 which decreased total open position to 55
On 5 Dec UBL was trading at 1965.80. The strike last trading price was 9.7, which was -0.75 lower than the previous day. The implied volatity was 23.70, the open interest changed by 19 which increased total open position to 60
On 4 Dec UBL was trading at 1953.10. The strike last trading price was 10.45, which was 1.95 higher than the previous day. The implied volatity was 24.35, the open interest changed by 18 which increased total open position to 41
On 3 Dec UBL was trading at 1955.85. The strike last trading price was 8.5, which was -182.00 lower than the previous day. The implied volatity was 21.63, the open interest changed by 28 which increased total open position to 28
On 2 Dec UBL was trading at 1960.65. The strike last trading price was 190.5, which was 0.00 lower than the previous day. The implied volatity was 5.63, 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 190.5, which was 0.00 lower than the previous day. The implied volatity was 5.73, 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 190.5, which was 0.00 lower than the previous day. The implied volatity was 6.54, 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 190.5, which was 0.00 lower than the previous day. The implied volatity was 6.64, 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 190.5, which was 190.50 higher than the previous day. The implied volatity was 7.41, 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 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1985.80 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1985.45 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1994.55 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1958.35 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1968.55 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1965.80 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1953.10 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1955.85 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1960.65 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1950.50 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1933.35 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1926.10 | 76.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1903.25 | 76.15 | 76.15 | - | 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 2080 expiring on 26DEC2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 12 Dec UBL was trading at 1985.80. The strike last trading price was 76.15, 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 11 Dec UBL was trading at 1985.45. The strike last trading price was 76.15, 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 10 Dec UBL was trading at 1994.55. The strike last trading price was 76.15, 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 9 Dec UBL was trading at 1958.35. The strike last trading price was 76.15, 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 6 Dec UBL was trading at 1968.55. The strike last trading price was 76.15, 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 5 Dec UBL was trading at 1965.80. The strike last trading price was 76.15, 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 4 Dec UBL was trading at 1953.10. The strike last trading price was 76.15, 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 3 Dec UBL was trading at 1955.85. The strike last trading price was 76.15, 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 Dec UBL was trading at 1960.65. The strike last trading price was 76.15, 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 Nov UBL was trading at 1950.50. The strike last trading price was 76.15, 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 28 Nov UBL was trading at 1933.35. The strike last trading price was 76.15, 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 27 Nov UBL was trading at 1926.10. The strike last trading price was 76.15, 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 26 Nov UBL was trading at 1903.25. The strike last trading price was 76.15, which was 76.15 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
