UBL
United Breweries Ltd
Historical option data for UBL
17 Jan 2025 04:13 PM IST
| UBL 30JAN2025 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.48
Theta: -0.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jan | 1951.30 | 3 | 0.25 | 28.34 | 12 | 0 | 69 | |||
| 16 Jan | 1929.70 | 2.75 | -3.50 | 28.66 | 22 | -4 | 69 | |||
| 15 Jan | 1948.30 | 6.25 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 14 Jan | 1965.30 | 6.25 | 1.15 | 25.09 | 24 | -1 | 74 | |||
| 13 Jan | 1944.45 | 5.1 | -7.20 | 28.11 | 35 | 5 | 78 | |||
| 10 Jan | 2029.50 | 12.3 | -1.35 | 21.39 | 68 | 4 | 73 | |||
| 9 Jan | 2023.45 | 13.65 | -3.90 | 25.24 | 129 | -9 | 70 | |||
| 8 Jan | 2000.80 | 17.55 | -16.40 | 29.03 | 358 | -24 | 93 | |||
| 7 Jan | 2075.35 | 33.95 | 1.35 | 23.04 | 20 | 5 | 117 | |||
| 6 Jan | 2075.75 | 32.6 | -20.45 | 21.75 | 90 | -5 | 112 | |||
|
|
||||||||||
| 3 Jan | 2128.10 | 53.05 | 2.35 | 17.48 | 159 | 48 | 117 | |||
| 2 Jan | 2136.65 | 50.7 | 9.75 | 15.71 | 360 | 36 | 68 | |||
| 1 Jan | 2092.40 | 40.95 | 18.45 | 20.05 | 69 | 23 | 32 | |||
| 31 Dec | 2037.00 | 22.5 | 0.15 | 20.00 | 10 | 1 | 9 | |||
| 30 Dec | 2035.40 | 22.35 | -32.10 | 19.38 | 27 | 11 | 11 | |||
| 27 Dec | 2030.15 | 54.45 | 0.00 | 3.06 | 0 | 0 | 0 | |||
| 26 Dec | 2015.10 | 54.45 | 0.00 | 3.64 | 0 | 0 | 0 | |||
| 24 Dec | 2052.75 | 54.45 | 0.00 | 1.75 | 0 | 0 | 0 | |||
| 23 Dec | 1999.35 | 54.45 | 0.00 | 3.82 | 0 | 0 | 0 | |||
| 20 Dec | 2025.35 | 54.45 | 54.45 | 2.60 | 0 | 0 | 0 | |||
| 28 Nov | 1933.35 | 0 | 0.00 | 4.78 | 0 | 0 | 0 | |||
| 27 Nov | 1926.10 | 0 | 0.00 | 4.93 | 0 | 0 | 0 | |||
| 8 Nov | 1925.50 | 0 | 0.00 | 4.13 | 0 | 0 | 0 | |||
| 7 Nov | 1935.00 | 0 | 0.00 | 3.62 | 0 | 0 | 0 | |||
| 6 Nov | 1975.25 | 0 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 5 Nov | 1951.00 | 0 | 0.00 | 3.24 | 0 | 0 | 0 | |||
| 4 Nov | 1921.00 | 0 | 4.01 | 0 | 0 | 0 | ||||
For United Breweries Ltd - strike price 2120 expiring on 30JAN2025
Delta for 2120 CE is 0.07
Historical price for 2120 CE is as follows
On 17 Jan UBL was trading at 1951.30. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 69
On 16 Jan UBL was trading at 1929.70. The strike last trading price was 2.75, which was -3.50 lower than the previous day. The implied volatity was 28.66, the open interest changed by -4 which decreased total open position to 69
On 15 Jan UBL was trading at 1948.30. The strike last trading price was 6.25, 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 14 Jan UBL was trading at 1965.30. The strike last trading price was 6.25, which was 1.15 higher than the previous day. The implied volatity was 25.09, the open interest changed by -1 which decreased total open position to 74
On 13 Jan UBL was trading at 1944.45. The strike last trading price was 5.1, which was -7.20 lower than the previous day. The implied volatity was 28.11, the open interest changed by 5 which increased total open position to 78
On 10 Jan UBL was trading at 2029.50. The strike last trading price was 12.3, which was -1.35 lower than the previous day. The implied volatity was 21.39, the open interest changed by 4 which increased total open position to 73
On 9 Jan UBL was trading at 2023.45. The strike last trading price was 13.65, which was -3.90 lower than the previous day. The implied volatity was 25.24, the open interest changed by -9 which decreased total open position to 70
On 8 Jan UBL was trading at 2000.80. The strike last trading price was 17.55, which was -16.40 lower than the previous day. The implied volatity was 29.03, the open interest changed by -24 which decreased total open position to 93
On 7 Jan UBL was trading at 2075.35. The strike last trading price was 33.95, which was 1.35 higher than the previous day. The implied volatity was 23.04, the open interest changed by 5 which increased total open position to 117
On 6 Jan UBL was trading at 2075.75. The strike last trading price was 32.6, which was -20.45 lower than the previous day. The implied volatity was 21.75, the open interest changed by -5 which decreased total open position to 112
On 3 Jan UBL was trading at 2128.10. The strike last trading price was 53.05, which was 2.35 higher than the previous day. The implied volatity was 17.48, the open interest changed by 48 which increased total open position to 117
On 2 Jan UBL was trading at 2136.65. The strike last trading price was 50.7, which was 9.75 higher than the previous day. The implied volatity was 15.71, the open interest changed by 36 which increased total open position to 68
On 1 Jan UBL was trading at 2092.40. The strike last trading price was 40.95, which was 18.45 higher than the previous day. The implied volatity was 20.05, the open interest changed by 23 which increased total open position to 32
On 31 Dec UBL was trading at 2037.00. The strike last trading price was 22.5, which was 0.15 higher than the previous day. The implied volatity was 20.00, the open interest changed by 1 which increased total open position to 9
On 30 Dec UBL was trading at 2035.40. The strike last trading price was 22.35, which was -32.10 lower than the previous day. The implied volatity was 19.38, the open interest changed by 11 which increased total open position to 11
On 27 Dec UBL was trading at 2030.15. The strike last trading price was 54.45, which was 0.00 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
On 26 Dec UBL was trading at 2015.10. The strike last trading price was 54.45, which was 0.00 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 24 Dec UBL was trading at 2052.75. The strike last trading price was 54.45, which was 0.00 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 23 Dec UBL was trading at 1999.35. The strike last trading price was 54.45, which was 0.00 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 20 Dec UBL was trading at 2025.35. The strike last trading price was 54.45, which was 54.45 higher than the previous day. The implied volatity was 2.60, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.78, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 8 Nov UBL was trading at 1925.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 7 Nov UBL was trading at 1935.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 6 Nov UBL was trading at 1975.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 5 Nov UBL was trading at 1951.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
| UBL 30JAN2025 2120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jan | 1951.30 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 1929.70 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 1948.30 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 1965.30 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 1944.45 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 2029.50 | 127.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Jan | 2023.45 | 127.25 | -24.55 | 30.56 | 8 | 0 | 163 |
| 8 Jan | 2000.80 | 151.8 | 85.75 | 40.03 | 50 | -2 | 163 |
| 7 Jan | 2075.35 | 66.05 | -15.40 | 23.14 | 13 | -1 | 175 |
| 6 Jan | 2075.75 | 81.45 | 29.40 | 30.27 | 77 | 2 | 177 |
| 3 Jan | 2128.10 | 52.05 | -0.95 | 27.51 | 363 | 160 | 176 |
| 2 Jan | 2136.65 | 53 | -37.75 | 27.73 | 32 | 13 | 14 |
| 1 Jan | 2092.40 | 90.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Dec | 2037.00 | 90.75 | -124.00 | 22.68 | 1 | 0 | 0 |
| 30 Dec | 2035.40 | 214.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Dec | 2030.15 | 214.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 2015.10 | 214.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 2052.75 | 214.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 1999.35 | 214.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2025.35 | 214.75 | 214.75 | - | 0 | 0 | 0 |
| 28 Nov | 1933.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1926.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1925.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1935.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1975.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1951.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1921.00 | 0 | - | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2120 expiring on 30JAN2025
Delta for 2120 PE is 0.00
Historical price for 2120 PE is as follows
On 17 Jan UBL was trading at 1951.30. The strike last trading price was 127.25, 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 16 Jan UBL was trading at 1929.70. The strike last trading price was 127.25, 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 15 Jan UBL was trading at 1948.30. The strike last trading price was 127.25, 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 Jan UBL was trading at 1965.30. The strike last trading price was 127.25, 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 Jan UBL was trading at 1944.45. The strike last trading price was 127.25, 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 10 Jan UBL was trading at 2029.50. The strike last trading price was 127.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Jan UBL was trading at 2023.45. The strike last trading price was 127.25, which was -24.55 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 163
On 8 Jan UBL was trading at 2000.80. The strike last trading price was 151.8, which was 85.75 higher than the previous day. The implied volatity was 40.03, the open interest changed by -2 which decreased total open position to 163
On 7 Jan UBL was trading at 2075.35. The strike last trading price was 66.05, which was -15.40 lower than the previous day. The implied volatity was 23.14, the open interest changed by -1 which decreased total open position to 175
On 6 Jan UBL was trading at 2075.75. The strike last trading price was 81.45, which was 29.40 higher than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 177
On 3 Jan UBL was trading at 2128.10. The strike last trading price was 52.05, which was -0.95 lower than the previous day. The implied volatity was 27.51, the open interest changed by 160 which increased total open position to 176
On 2 Jan UBL was trading at 2136.65. The strike last trading price was 53, which was -37.75 lower than the previous day. The implied volatity was 27.73, the open interest changed by 13 which increased total open position to 14
On 1 Jan UBL was trading at 2092.40. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Dec UBL was trading at 2037.00. The strike last trading price was 90.75, which was -124.00 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 0
On 30 Dec UBL was trading at 2035.40. The strike last trading price was 214.75, 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 Dec UBL was trading at 2030.15. The strike last trading price was 214.75, 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 Dec UBL was trading at 2015.10. The strike last trading price was 214.75, 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 Dec UBL was trading at 2052.75. The strike last trading price was 214.75, 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 Dec UBL was trading at 1999.35. The strike last trading price was 214.75, 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 Dec UBL was trading at 2025.35. The strike last trading price was 214.75, which was 214.75 higher 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 0, 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 0, 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 Nov UBL was trading at 1925.50. 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 0 which decreased total open position to 0
On 7 Nov UBL was trading at 1935.00. 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 0 which decreased total open position to 0
On 6 Nov UBL was trading at 1975.25. 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 0 which decreased total open position to 0
On 5 Nov UBL was trading at 1951.00. 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 0 which decreased total open position to 0
On 4 Nov UBL was trading at 1921.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
