UBL
United Breweries Ltd
Historical option data for UBL
21 Nov 2024 04:13 PM IST
| UBL 28NOV2024 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.12
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1827.95 | 0.8 | -0.20 | 47.24 | 16 | -7 | 163 | |||
| 20 Nov | 1853.80 | 1 | 0.00 | 37.88 | 68 | -10 | 172 | |||
| 19 Nov | 1853.80 | 1 | -0.35 | 37.88 | 68 | -8 | 172 | |||
| 18 Nov | 1883.60 | 1.35 | -0.15 | 34.79 | 92 | -28 | 179 | |||
| 14 Nov | 1883.55 | 1.5 | -0.40 | 29.33 | 39 | -7 | 208 | |||
| 13 Nov | 1856.40 | 1.9 | 0.45 | 32.34 | 65 | -21 | 222 | |||
|
|
||||||||||
| 12 Nov | 1882.45 | 1.45 | -1.05 | 26.81 | 187 | -22 | 268 | |||
| 11 Nov | 1911.80 | 2.5 | -0.55 | 26.47 | 297 | 30 | 292 | |||
| 8 Nov | 1925.50 | 3.05 | -1.95 | 22.18 | 255 | 23 | 262 | |||
| 7 Nov | 1935.00 | 5 | -5.00 | 24.57 | 368 | 57 | 239 | |||
| 6 Nov | 1975.25 | 10 | -2.70 | 23.62 | 415 | 4 | 192 | |||
| 5 Nov | 1951.00 | 12.7 | 4.45 | 28.00 | 341 | 82 | 187 | |||
| 4 Nov | 1921.00 | 8.25 | -1.30 | 26.86 | 184 | 5 | 104 | |||
| 1 Nov | 1936.30 | 9.55 | -0.75 | 26.94 | 46 | 22 | 99 | |||
| 31 Oct | 1921.55 | 10.3 | -1.60 | - | 52 | 5 | 77 | |||
| 30 Oct | 1929.30 | 11.9 | 0.30 | - | 76 | 50 | 71 | |||
| 29 Oct | 1931.05 | 11.6 | -3.40 | - | 23 | 16 | 21 | |||
| 28 Oct | 1929.45 | 15 | -19.00 | - | 2 | 1 | 4 | |||
| 25 Oct | 1983.60 | 34 | -117.65 | - | 4 | 3 | 3 | |||
| 15 Oct | 2069.35 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2083.60 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2085.95 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2099.40 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2068.10 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2105.10 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2147.35 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2163.35 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2175.45 | 151.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2180.90 | 151.65 | - | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 2100 expiring on 28NOV2024
Delta for 2100 CE is 0.02
Historical price for 2100 CE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 47.24, the open interest changed by -7 which decreased total open position to 163
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 37.88, the open interest changed by -10 which decreased total open position to 172
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 37.88, the open interest changed by -8 which decreased total open position to 172
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 34.79, the open interest changed by -28 which decreased total open position to 179
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 29.33, the open interest changed by -7 which decreased total open position to 208
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 32.34, the open interest changed by -21 which decreased total open position to 222
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 26.81, the open interest changed by -22 which decreased total open position to 268
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 26.47, the open interest changed by 30 which increased total open position to 292
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 3.05, which was -1.95 lower than the previous day. The implied volatity was 22.18, the open interest changed by 23 which increased total open position to 262
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 5, which was -5.00 lower than the previous day. The implied volatity was 24.57, the open interest changed by 57 which increased total open position to 239
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 10, which was -2.70 lower than the previous day. The implied volatity was 23.62, the open interest changed by 4 which increased total open position to 192
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 12.7, which was 4.45 higher than the previous day. The implied volatity was 28.00, the open interest changed by 82 which increased total open position to 187
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 8.25, which was -1.30 lower than the previous day. The implied volatity was 26.86, the open interest changed by 5 which increased total open position to 104
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 9.55, which was -0.75 lower than the previous day. The implied volatity was 26.94, the open interest changed by 22 which increased total open position to 99
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 10.3, which was -1.60 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 11.9, which was 0.30 higher 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 11.6, which was -3.40 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 15, which was -19.00 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 34, which was -117.65 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 151.65, 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 151.65, 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 151.65, 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 151.65, 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 151.65, 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 151.65, 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 151.65, 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 151.65, 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 151.65, 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 27 Sept UBL was trading at 2180.90. The strike last trading price was 151.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UBL 28NOV2024 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1827.95 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1853.80 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1853.80 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1883.60 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1883.55 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1856.40 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1882.45 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1911.80 | 185 | 0.00 | 0.00 | 0 | -2 | 0 |
| 8 Nov | 1925.50 | 185 | 14.80 | 45.17 | 5 | -2 | 9 |
| 7 Nov | 1935.00 | 170.2 | 28.65 | 32.01 | 3 | 1 | 10 |
| 6 Nov | 1975.25 | 141.55 | -31.45 | 34.30 | 4 | -1 | 11 |
| 5 Nov | 1951.00 | 173 | -15.95 | 43.86 | 6 | 0 | 10 |
| 4 Nov | 1921.00 | 188.95 | 20.75 | 41.48 | 2 | 1 | 10 |
| 1 Nov | 1936.30 | 168.2 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 1921.55 | 168.2 | 3.20 | - | 5 | 4 | 8 |
| 30 Oct | 1929.30 | 165 | -27.95 | - | 2 | 0 | 2 |
| 29 Oct | 1931.05 | 192.95 | 124.40 | - | 2 | 1 | 1 |
| 28 Oct | 1929.45 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1983.60 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2069.35 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2083.60 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2085.95 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2099.40 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2068.10 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2105.10 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2147.35 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2163.35 | 68.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2175.45 | 68.55 | 68.55 | - | 0 | 0 | 0 |
| 27 Sept | 2180.90 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2100 expiring on 28NOV2024
Delta for 2100 PE is 0.00
Historical price for 2100 PE is as follows
On 21 Nov UBL was trading at 1827.95. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov UBL was trading at 1853.80. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov UBL was trading at 1853.80. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov UBL was trading at 1883.60. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov UBL was trading at 1883.55. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov UBL was trading at 1856.40. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov UBL was trading at 1882.45. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov UBL was trading at 1911.80. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 185, which was 14.80 higher than the previous day. The implied volatity was 45.17, the open interest changed by -2 which decreased total open position to 9
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 170.2, which was 28.65 higher than the previous day. The implied volatity was 32.01, the open interest changed by 1 which increased total open position to 10
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 141.55, which was -31.45 lower than the previous day. The implied volatity was 34.30, the open interest changed by -1 which decreased total open position to 11
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 173, which was -15.95 lower than the previous day. The implied volatity was 43.86, the open interest changed by 0 which decreased total open position to 10
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 188.95, which was 20.75 higher than the previous day. The implied volatity was 41.48, the open interest changed by 1 which increased total open position to 10
On 1 Nov UBL was trading at 1936.30. The strike last trading price was 168.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct UBL was trading at 1921.55. The strike last trading price was 168.2, which was 3.20 higher 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 165, which was -27.95 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 192.95, which was 124.40 higher 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, 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 68.55, which was 68.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept UBL was trading at 2180.90. 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
