UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 02:04 PM IST
| UBL 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1972.35 | 6.8 | -1.35 | 24,800 | 3,600 | 64,400 | ||||
| 17 Oct | 1982.60 | 8.15 | -5.20 | 18,400 | 2,800 | 61,600 | ||||
| 16 Oct | 2028.65 | 13.35 | -12.10 | 93,600 | 11,200 | 59,200 | ||||
| 15 Oct | 2069.35 | 25.45 | 4.25 | 19,200 | 3,600 | 48,800 | ||||
| 14 Oct | 2083.60 | 21.2 | -8.90 | 14,400 | -3,200 | 45,200 | ||||
| 11 Oct | 2085.95 | 30.1 | 1.80 | 1,600 | 400 | 48,800 | ||||
| 10 Oct | 2084.85 | 28.3 | -10.15 | 13,600 | -800 | 48,000 | ||||
| 9 Oct | 2099.40 | 38.45 | -9.90 | 65,200 | 8,000 | 49,200 | ||||
| 8 Oct | 2117.15 | 48.35 | 18.45 | 13,600 | -3,200 | 41,200 | ||||
|
|
||||||||||
| 7 Oct | 2068.10 | 29.9 | -16.45 | 22,400 | 17,200 | 44,400 | ||||
| 4 Oct | 2105.10 | 46.35 | -24.65 | 12,400 | 4,400 | 27,200 | ||||
| 3 Oct | 2147.35 | 71 | -15.00 | 6,400 | 1,600 | 22,800 | ||||
| 1 Oct | 2163.35 | 86 | -13.00 | 5,600 | 1,200 | 21,200 | ||||
| 30 Sept | 2175.45 | 99 | -4.80 | 800 | 0 | 20,000 | ||||
| 27 Sept | 2180.90 | 103.8 | 11.80 | 6,400 | -400 | 20,400 | ||||
| 26 Sept | 2156.80 | 92 | 15.35 | 32,800 | 6,400 | 20,400 | ||||
| 25 Sept | 2130.15 | 76.65 | -17.35 | 26,800 | 3,200 | 14,400 | ||||
| 24 Sept | 2154.75 | 94 | 2.70 | 16,400 | 8,800 | 10,800 | ||||
| 23 Sept | 2144.05 | 91.3 | 22.85 | 3,600 | 1,600 | 1,600 | ||||
| 20 Sept | 2089.75 | 68.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 68.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 68.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2115.00 | 68.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 68.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2050.45 | 68.45 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2140 expiring on 31OCT2024
Delta for 2140 CE is -
Historical price for 2140 CE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 6.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 64400
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 8.15, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 61600
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 13.35, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 59200
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 25.45, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 48800
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 21.2, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 45200
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 30.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 48800
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 28.3, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 48000
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 38.45, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 49200
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 48.35, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 41200
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 29.9, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 44400
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 46.35, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 27200
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 71, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 22800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 86, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 21200
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 99, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 103.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 20400
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 92, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 20400
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 76.65, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 14400
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 94, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 10800
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 91.3, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 68.45, 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 Sept UBL was trading at 2130.50. The strike last trading price was 68.45, 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 18 Sept UBL was trading at 2049.20. The strike last trading price was 68.45, 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 68.45, 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 68.45, 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 68.45, 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 |
| 18 Oct | 1972.35 | 114.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1982.60 | 114.05 | 0.00 | 0 | 800 | 0 |
| 16 Oct | 2028.65 | 114.05 | 34.75 | 3,600 | 400 | 18,000 |
| 15 Oct | 2069.35 | 79.3 | 8.85 | 2,000 | -400 | 18,400 |
| 14 Oct | 2083.60 | 70.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2085.95 | 70.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2084.85 | 70.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 2099.40 | 70.45 | 12.40 | 2,000 | -800 | 18,000 |
| 8 Oct | 2117.15 | 58.05 | -34.25 | 5,600 | 400 | 18,400 |
| 7 Oct | 2068.10 | 92.3 | 20.30 | 6,400 | -400 | 17,600 |
| 4 Oct | 2105.10 | 72 | 21.50 | 11,600 | 4,800 | 18,000 |
| 3 Oct | 2147.35 | 50.5 | 8.80 | 14,800 | 3,200 | 13,200 |
| 1 Oct | 2163.35 | 41.7 | -2.30 | 3,200 | 0 | 9,600 |
| 30 Sept | 2175.45 | 44 | 5.95 | 1,200 | 400 | 9,200 |
| 27 Sept | 2180.90 | 38.05 | -20.25 | 3,600 | 800 | 6,000 |
| 26 Sept | 2156.80 | 58.3 | -6.70 | 4,400 | 4,000 | 4,800 |
| 25 Sept | 2130.15 | 65 | 0.00 | 0 | 800 | 0 |
| 24 Sept | 2154.75 | 65 | -82.15 | 1,200 | 800 | 800 |
| 23 Sept | 2144.05 | 147.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 147.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 147.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 147.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2115.00 | 147.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 147.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 147.15 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2140 expiring on 31OCT2024
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 114.05, 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 17 Oct UBL was trading at 1982.60. The strike last trading price was 114.05, 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 16 Oct UBL was trading at 2028.65. The strike last trading price was 114.05, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18000
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 79.3, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18400
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 70.45, 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 Oct UBL was trading at 2085.95. The strike last trading price was 70.45, 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 Oct UBL was trading at 2084.85. The strike last trading price was 70.45, 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 Oct UBL was trading at 2099.40. The strike last trading price was 70.45, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 18000
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 58.05, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18400
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 92.3, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 17600
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 72, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 18000
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 50.5, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13200
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 41.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 44, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9200
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 38.05, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6000
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 58.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4800
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 65, 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 24 Sept UBL was trading at 2154.75. The strike last trading price was 65, which was -82.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 147.15, 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 Sept UBL was trading at 2089.75. The strike last trading price was 147.15, 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 Sept UBL was trading at 2130.50. The strike last trading price was 147.15, 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 18 Sept UBL was trading at 2049.20. The strike last trading price was 147.15, 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 147.15, 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 147.15, 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 147.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
