UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 30.55 | 11.80 | 94,400 | 8,800 | 28,800 | ||||
| 13 Sept | 2080.15 | 18.75 | -3.90 | 14,800 | -4,800 | 20,000 | ||||
| 12 Sept | 2083.10 | 22.65 | -1.35 | 8,800 | 1,200 | 24,800 | ||||
| 11 Sept | 2081.05 | 24 | -3.00 | 6,800 | -400 | 23,200 | ||||
| 10 Sept | 2079.15 | 27 | -0.20 | 24,400 | 6,000 | 23,600 | ||||
| 9 Sept | 2066.70 | 27.2 | 10.45 | 87,200 | 5,600 | 20,400 | ||||
| 6 Sept | 2009.80 | 16.75 | -7.75 | 10,000 | -400 | 14,800 | ||||
| 5 Sept | 2030.20 | 24.5 | 1.70 | 12,000 | 8,000 | 15,200 | ||||
| 4 Sept | 2026.80 | 22.8 | 1.75 | 9,200 | 2,000 | 7,600 | ||||
| 3 Sept | 2015.60 | 21.05 | -2.80 | 9,200 | 4,800 | 6,400 | ||||
| 2 Sept | 2030.50 | 23.85 | -4.45 | 1,200 | 400 | 800 | ||||
| 30 Aug | 2050.45 | 28.3 | 0.00 | 0 | 400 | 0 | ||||
| 29 Aug | 2034.55 | 28.3 | -70.75 | 800 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 1971.75 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 99.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1996.30 | 99.05 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2140 expiring on 26SEP2024
Delta for 2140 CE is -
Historical price for 2140 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 30.55, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 28800
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 18.75, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 20000
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 22.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24800
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 24, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23200
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 27, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 23600
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 27.2, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 20400
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 16.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14800
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 24.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 15200
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 22.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7600
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 21.05, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6400
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 23.85, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 28.3, 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 29 Aug UBL was trading at 2034.55. The strike last trading price was 28.3, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 99.05, 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 27 Aug UBL was trading at 2031.70. The strike last trading price was 99.05, 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 26 Aug UBL was trading at 2008.05. The strike last trading price was 99.05, 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 23 Aug UBL was trading at 2004.80. The strike last trading price was 99.05, 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 99.05, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 99.05, 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 20 Aug UBL was trading at 1937.70. The strike last trading price was 99.05, 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 19 Aug UBL was trading at 1988.50. The strike last trading price was 99.05, 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 16 Aug UBL was trading at 1971.75. The strike last trading price was 99.05, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 99.05, 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 7 Aug UBL was trading at 1965.40. The strike last trading price was 99.05, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 99.05, 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 1 Aug UBL was trading at 2001.40. The strike last trading price was 99.05, 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 29 Jul UBL was trading at 1996.30. The strike last trading price was 99.05, 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 2140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 46.35 | -30.65 | 14,000 | 4,800 | 6,000 |
| 13 Sept | 2080.15 | 77 | -7.10 | 400 | 0 | 800 |
| 12 Sept | 2083.10 | 84.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2081.05 | 84.1 | 0.00 | 0 | 800 | 0 |
| 10 Sept | 2079.15 | 84.1 | -18.90 | 800 | 0 | 0 |
| 9 Sept | 2066.70 | 103 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 103 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 103 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 103 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 103 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 103 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 103 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2034.55 | 103 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 103 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 103 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 103 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 103 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 103 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 103 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1937.70 | 103 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1988.50 | 103 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1971.75 | 103 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 103 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 103 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 103 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 103 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1996.30 | 103 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2140 expiring on 26SEP2024
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 46.35, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6000
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 77, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 84.1, 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 Sept UBL was trading at 2081.05. The strike last trading price was 84.1, 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 10 Sept UBL was trading at 2079.15. The strike last trading price was 84.1, which was -18.90 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 Aug UBL was trading at 2034.55. The strike last trading price was 103, 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 Aug UBL was trading at 2030.20. The strike last trading price was 103, 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 Aug UBL was trading at 2031.70. The strike last trading price was 103, 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 103, 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 103, 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 103, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, 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 103, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0