UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 50.8 | 17.85 | 18,69,600 | 1,05,600 | 3,32,000 | ||||
| 13 Sept | 2080.15 | 32.95 | -4.60 | 3,69,200 | 48,000 | 2,28,000 | ||||
| 12 Sept | 2083.10 | 37.55 | -0.70 | 1,64,800 | 6,400 | 1,77,200 | ||||
| 11 Sept | 2081.05 | 38.25 | -3.55 | 2,46,400 | -32,000 | 1,71,600 | ||||
| 10 Sept | 2079.15 | 41.8 | 2.30 | 5,91,600 | 400 | 2,03,600 | ||||
| 9 Sept | 2066.70 | 39.5 | 14.50 | 11,28,800 | -12,000 | 2,03,200 | ||||
| 6 Sept | 2009.80 | 25 | -7.85 | 2,54,000 | -21,200 | 2,16,400 | ||||
| 5 Sept | 2030.20 | 32.85 | -0.15 | 5,02,400 | 29,200 | 2,37,600 | ||||
| 4 Sept | 2026.80 | 33 | 0.50 | 8,77,200 | -31,200 | 2,08,400 | ||||
| 3 Sept | 2015.60 | 32.5 | -2.00 | 4,29,200 | 72,800 | 2,38,000 | ||||
| 2 Sept | 2030.50 | 34.5 | -9.75 | 2,74,000 | -10,800 | 1,65,600 | ||||
| 30 Aug | 2050.45 | 44.25 | 6.25 | 12,76,800 | 16,400 | 1,76,400 | ||||
| 29 Aug | 2034.55 | 38 | 1.10 | 7,40,400 | 22,000 | 1,60,800 | ||||
| 28 Aug | 2030.20 | 36.9 | 0.90 | 4,56,800 | 1,10,000 | 1,38,800 | ||||
| 27 Aug | 2031.70 | 36 | 9.60 | 60,800 | 14,400 | 24,000 | ||||
| 26 Aug | 2008.05 | 26.4 | -10.65 | 11,600 | 6,800 | 8,800 | ||||
|
|
||||||||||
| 23 Aug | 2004.80 | 37.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 37.05 | 11.40 | 1,200 | 0 | 2,000 | ||||
| 21 Aug | 2010.30 | 25.65 | -93.20 | 2,400 | 1,600 | 1,600 | ||||
| 20 Aug | 1937.70 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1996.30 | 118.85 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2100 expiring on 26SEP2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 50.8, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 332000
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 32.95, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 228000
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 37.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 177200
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 38.25, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 171600
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 41.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 203600
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 39.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 203200
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 25, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -21200 which decreased total open position to 216400
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 32.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 237600
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 33, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 208400
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 32.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 238000
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 34.5, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 165600
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 44.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 176400
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 38, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 160800
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 36.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 138800
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 36, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 24000
On 26 Aug UBL was trading at 2008.05. The strike last trading price was 26.4, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8800
On 23 Aug UBL was trading at 2004.80. The strike last trading price was 37.05, 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 37.05, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 21 Aug UBL was trading at 2010.30. The strike last trading price was 25.65, which was -93.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Aug UBL was trading at 1937.70. The strike last trading price was 118.85, 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 118.85, 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 118.85, 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 118.85, 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 118.85, 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 118.85, 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 118.85, 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 118.85, 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 |
| 16 Sept | 2115.00 | 26.75 | -20.55 | 1,42,000 | 64,800 | 98,400 |
| 13 Sept | 2080.15 | 47.3 | -0.70 | 10,400 | -2,000 | 34,000 |
| 12 Sept | 2083.10 | 48 | -1.20 | 4,000 | 0 | 36,000 |
| 11 Sept | 2081.05 | 49.2 | -5.45 | 13,200 | 6,400 | 36,400 |
| 10 Sept | 2079.15 | 54.65 | -10.80 | 11,600 | 5,600 | 30,000 |
| 9 Sept | 2066.70 | 65.45 | -39.85 | 8,400 | 2,000 | 24,000 |
| 6 Sept | 2009.80 | 105.3 | 18.10 | 1,600 | 400 | 21,200 |
| 5 Sept | 2030.20 | 87.2 | -17.15 | 2,000 | 0 | 19,600 |
| 4 Sept | 2026.80 | 104.35 | 5.80 | 400 | 0 | 19,200 |
| 3 Sept | 2015.60 | 98.55 | 0.00 | 0 | 2,400 | 0 |
| 2 Sept | 2030.50 | 98.55 | 19.05 | 4,400 | 2,000 | 18,800 |
| 30 Aug | 2050.45 | 79.5 | -11.00 | 27,600 | 2,000 | 16,800 |
| 29 Aug | 2034.55 | 90.5 | -15.50 | 14,400 | 10,400 | 14,000 |
| 28 Aug | 2030.20 | 106 | 6.00 | 1,200 | 0 | 2,400 |
| 27 Aug | 2031.70 | 100 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 100 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 100 | 0.00 | 0 | 800 | 0 |
| 22 Aug | 2024.55 | 100 | -50.00 | 800 | 400 | 2,000 |
| 21 Aug | 2010.30 | 150 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1937.70 | 150 | 0.00 | 0 | 400 | 0 |
| 19 Aug | 1988.50 | 150 | 10.00 | 400 | 0 | 1,200 |
| 16 Aug | 1971.75 | 140 | -42.00 | 800 | 400 | 800 |
| 14 Aug | 1891.50 | 182 | 98.70 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 83.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 83.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 83.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1996.30 | 83.3 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2100 expiring on 26SEP2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 26.75, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 98400
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 47.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 34000
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 48, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 49.2, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 36400
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 54.65, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 30000
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 65.45, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 24000
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 105.3, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21200
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 87.2, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 104.35, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 98.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 98.55, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18800
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 79.5, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16800
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 90.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 14000
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 106, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 100, 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 100, 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 100, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 100, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 21 Aug UBL was trading at 2010.30. The strike last trading price was 150, 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 150, 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 19 Aug UBL was trading at 1988.50. The strike last trading price was 150, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 16 Aug UBL was trading at 1971.75. The strike last trading price was 140, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 14 Aug UBL was trading at 1891.50. The strike last trading price was 182, which was 98.70 higher 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 83.3, 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 83.3, 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 83.3, 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 83.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0