UBL
United Breweries Ltd
Historical option data for UBL
17 Oct 2024 04:13 PM IST
| UBL 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1982.60 | 12.25 | -8.35 | 2,51,200 | 9,600 | 2,13,600 | ||||
| 16 Oct | 2028.65 | 20.6 | -17.95 | 5,89,200 | 95,600 | 2,04,000 | ||||
| 15 Oct | 2069.35 | 38.55 | -0.10 | 2,18,000 | 11,200 | 1,06,800 | ||||
| 14 Oct | 2083.60 | 38.65 | -4.65 | 2,00,400 | 22,400 | 96,800 | ||||
| 11 Oct | 2085.95 | 43.3 | -4.00 | 1,42,400 | 13,200 | 72,800 | ||||
| 10 Oct | 2084.85 | 47.3 | -8.30 | 1,23,600 | 19,600 | 59,600 | ||||
| 9 Oct | 2099.40 | 55.6 | -15.70 | 25,600 | 800 | 40,000 | ||||
| 8 Oct | 2117.15 | 71.3 | 29.30 | 58,000 | -2,400 | 40,800 | ||||
| 7 Oct | 2068.10 | 42 | -23.70 | 30,000 | 3,600 | 43,200 | ||||
| 4 Oct | 2105.10 | 65.7 | -26.30 | 10,400 | -400 | 40,000 | ||||
| 3 Oct | 2147.35 | 92 | -16.85 | 14,800 | 4,400 | 40,800 | ||||
| 1 Oct | 2163.35 | 108.85 | -10.15 | 3,600 | 0 | 36,400 | ||||
| 30 Sept | 2175.45 | 119 | -13.65 | 17,600 | 7,200 | 34,400 | ||||
| 27 Sept | 2180.90 | 132.65 | 17.65 | 38,400 | -9,200 | 29,200 | ||||
| 26 Sept | 2156.80 | 115 | 17.00 | 8,400 | 0 | 38,400 | ||||
| 25 Sept | 2130.15 | 98 | -20.00 | 28,800 | 6,400 | 38,800 | ||||
| 24 Sept | 2154.75 | 118 | 5.30 | 24,400 | -2,000 | 32,400 | ||||
| 23 Sept | 2144.05 | 112.7 | 39.20 | 72,000 | 8,400 | 34,400 | ||||
| 20 Sept | 2089.75 | 73.5 | -34.70 | 35,600 | 14,400 | 26,000 | ||||
|
|
||||||||||
| 19 Sept | 2130.50 | 108.2 | 43.35 | 19,600 | 3,600 | 12,000 | ||||
| 18 Sept | 2049.20 | 64.85 | -17.05 | 17,600 | 7,600 | 9,200 | ||||
| 17 Sept | 2086.20 | 81.9 | 9.05 | 2,800 | 800 | 1,600 | ||||
| 16 Sept | 2115.00 | 72.85 | 0.00 | 0 | 400 | 0 | ||||
| 13 Sept | 2080.15 | 72.85 | -6.75 | 800 | 400 | 800 | ||||
| 10 Sept | 2079.15 | 79.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2066.70 | 79.6 | 10.30 | 1,600 | 400 | 800 | ||||
| 6 Sept | 2009.80 | 69.3 | 0.00 | 0 | 400 | 0 | ||||
| 5 Sept | 2030.20 | 69.3 | -14.35 | 400 | 0 | 0 | ||||
| 4 Sept | 2026.80 | 83.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2015.60 | 83.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2030.50 | 83.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 83.65 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2100 expiring on 31OCT2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 12.25, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 213600
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 20.6, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 95600 which increased total open position to 204000
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 38.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 106800
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 38.65, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 96800
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 43.3, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 72800
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 47.3, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 59600
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 55.6, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 40000
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 71.3, which was 29.30 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 40800
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 42, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 43200
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 65.7, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 40000
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 92, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 40800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 108.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 119, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 34400
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 132.65, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 29200
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 115, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 98, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 38800
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 118, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32400
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 112.7, which was 39.20 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 34400
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 73.5, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 26000
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 108.2, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12000
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 64.85, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 9200
On 17 Sept UBL was trading at 2086.20. The strike last trading price was 81.9, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 72.85, 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 13 Sept UBL was trading at 2080.15. The strike last trading price was 72.85, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 79.6, 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 79.6, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 69.3, 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 5 Sept UBL was trading at 2030.20. The strike last trading price was 69.3, which was -14.35 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 83.65, 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 83.65, 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 83.65, 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 83.65, 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 2100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1982.60 | 125.85 | 38.75 | 14,400 | -6,000 | 1,43,200 |
| 16 Oct | 2028.65 | 87.1 | 33.20 | 2,22,400 | -27,600 | 1,49,600 |
| 15 Oct | 2069.35 | 53.9 | 3.25 | 42,400 | -4,800 | 1,76,800 |
| 14 Oct | 2083.60 | 50.65 | 2.80 | 25,600 | -1,200 | 1,81,600 |
| 11 Oct | 2085.95 | 47.85 | -6.35 | 76,000 | -1,600 | 1,82,400 |
| 10 Oct | 2084.85 | 54.2 | 6.75 | 1,29,600 | -22,800 | 1,84,800 |
| 9 Oct | 2099.40 | 47.45 | 9.05 | 96,400 | 14,800 | 2,07,600 |
| 8 Oct | 2117.15 | 38.4 | -30.90 | 27,600 | -1,200 | 1,92,800 |
| 7 Oct | 2068.10 | 69.3 | 17.40 | 1,36,000 | 5,200 | 1,94,000 |
| 4 Oct | 2105.10 | 51.9 | 15.10 | 1,75,200 | 11,200 | 1,90,400 |
| 3 Oct | 2147.35 | 36.8 | 9.10 | 1,46,000 | -18,400 | 1,78,800 |
| 1 Oct | 2163.35 | 27.7 | -2.75 | 1,14,000 | 29,600 | 1,97,600 |
| 30 Sept | 2175.45 | 30.45 | 2.45 | 83,200 | -6,000 | 1,67,600 |
| 27 Sept | 2180.90 | 28 | -15.00 | 1,94,000 | 79,600 | 1,74,000 |
| 26 Sept | 2156.80 | 43 | -15.00 | 83,600 | -4,800 | 94,000 |
| 25 Sept | 2130.15 | 58 | 12.05 | 87,600 | 25,200 | 99,200 |
| 24 Sept | 2154.75 | 45.95 | -6.05 | 41,200 | 25,200 | 74,000 |
| 23 Sept | 2144.05 | 52 | -25.00 | 60,800 | 44,000 | 48,400 |
| 20 Sept | 2089.75 | 77 | 8.00 | 4,400 | 2,800 | 4,400 |
| 19 Sept | 2130.50 | 69 | -17.20 | 800 | 0 | 1,200 |
| 18 Sept | 2049.20 | 86.2 | -36.70 | 1,200 | 800 | 800 |
| 17 Sept | 2086.20 | 122.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2115.00 | 122.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2080.15 | 122.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 122.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 122.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 122.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 122.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 122.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 122.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 122.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 122.9 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2100 expiring on 31OCT2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 125.85, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 143200
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 87.1, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 149600
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 53.9, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 176800
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 50.65, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 181600
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 47.85, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 182400
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 54.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 184800
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 47.45, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 207600
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 38.4, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 192800
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 69.3, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 194000
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 51.9, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 190400
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 36.8, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 178800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 27.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 197600
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 30.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 167600
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 28, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 79600 which increased total open position to 174000
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 43, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 94000
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 58, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 99200
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 45.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 74000
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 52, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 48400
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 77, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4400
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 69, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 86.2, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 17 Sept UBL was trading at 2086.20. The strike last trading price was 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, 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 122.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
