UBL
United Breweries Ltd
Historical option data for UBL
06 Sep 2024 04:13 PM IST
| UBL 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2009.80 | 13.35 | -5.15 | 10,800 | -800 | 12,400 | ||||
| 5 Sept | 2030.20 | 18.5 | 0.50 | 800 | 0 | 13,600 | ||||
| 4 Sept | 2026.80 | 18 | -1.00 | 1,600 | 800 | 13,200 | ||||
| 3 Sept | 2015.60 | 19 | 0.05 | 10,400 | 4,000 | 12,000 | ||||
| 2 Sept | 2030.50 | 18.95 | -7.50 | 8,400 | -2,400 | 8,000 | ||||
| 30 Aug | 2050.45 | 26.45 | 6.45 | 22,000 | 9,200 | 10,400 | ||||
| 29 Aug | 2034.55 | 20 | 0.00 | 0 | 400 | 0 | ||||
|
|
||||||||||
| 28 Aug | 2030.20 | 20 | 0.10 | 400 | 0 | 800 | ||||
| 27 Aug | 2031.70 | 19.9 | -24.10 | 1,600 | -800 | 0 | ||||
| 26 Aug | 2008.05 | 44 | -22.15 | 800 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2024.55 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1937.70 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1988.50 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1971.75 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1891.50 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1965.40 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1997.65 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2001.40 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1996.30 | 66.15 | 66.15 | 0 | 0 | 0 | ||||
| 25 Jul | 2109.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2019.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2023.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2014.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2040.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2091.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2082.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2068.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2065.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2079.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2090.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2102.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2110.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2072.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2012.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2035.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2031.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2009.60 | 0 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2160 expiring on 26SEP2024
Delta for 2160 CE is -
Historical price for 2160 CE is as follows
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 13.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 12400
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 18.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 18, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 13200
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 19, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12000
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 18.95, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 8000
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 26.45, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 10400
On 29 Aug UBL was trading at 2034.55. The strike last trading price was 20, 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 28 Aug UBL was trading at 2030.20. The strike last trading price was 20, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 Aug UBL was trading at 2031.70. The strike last trading price was 19.9, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 26 Aug UBL was trading at 2008.05. The strike last trading price was 44, which was -22.15 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 66.15, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 66.15, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 66.15, 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 Aug UBL was trading at 1937.70. The strike last trading price was 66.15, 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 Aug UBL was trading at 1988.50. The strike last trading price was 66.15, 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 Aug UBL was trading at 1971.75. The strike last trading price was 66.15, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 66.15, 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 7 Aug UBL was trading at 1965.40. The strike last trading price was 66.15, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 66.15, 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 1 Aug UBL was trading at 2001.40. The strike last trading price was 66.15, 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 29 Jul UBL was trading at 1996.30. The strike last trading price was 66.15, which was 66.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul UBL was trading at 2109.25. 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 24 Jul UBL was trading at 2019.90. 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 23 Jul UBL was trading at 2023.35. 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 22 Jul UBL was trading at 2014.75. 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 19 Jul UBL was trading at 2040.85. 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 18 Jul UBL was trading at 2091.90. 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 16 Jul UBL was trading at 2082.90. 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 15 Jul UBL was trading at 2068.30. 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 12 Jul UBL was trading at 2065.10. 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 11 Jul UBL was trading at 2079.35. 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 10 Jul UBL was trading at 2090.45. 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 9 Jul UBL was trading at 2102.05. 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 Jul UBL was trading at 2110.95. 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 Jul UBL was trading at 2072.60. 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 Jul UBL was trading at 2012.00. 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 3 Jul UBL was trading at 2035.80. 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 2 Jul UBL was trading at 2031.50. 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 1 Jul UBL was trading at 2009.60. 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
| UBL 2160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2009.80 | 196.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 196.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 196.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 196.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 196.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 196.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2034.55 | 196.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 196.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 196.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 196.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 196.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2024.55 | 196.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 196.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1937.70 | 196.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1988.50 | 196.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1971.75 | 196.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1891.50 | 196.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 196.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1997.65 | 196.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2001.40 | 196.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1996.30 | 196.45 | 196.45 | 0 | 0 | 0 |
| 25 Jul | 2109.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2019.90 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2023.35 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2014.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2040.85 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2091.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2082.90 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2068.30 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2065.10 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2079.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2090.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 2102.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2110.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2072.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2012.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2035.80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2031.50 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2009.60 | 0 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2160 expiring on 26SEP2024
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 196.45, 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 5 Sept UBL was trading at 2030.20. The strike last trading price was 196.45, 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 4 Sept UBL was trading at 2026.80. The strike last trading price was 196.45, 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 3 Sept UBL was trading at 2015.60. The strike last trading price was 196.45, 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 2 Sept UBL was trading at 2030.50. The strike last trading price was 196.45, 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 196.45, 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 29 Aug UBL was trading at 2034.55. The strike last trading price was 196.45, 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 28 Aug UBL was trading at 2030.20. The strike last trading price was 196.45, 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 27 Aug UBL was trading at 2031.70. The strike last trading price was 196.45, 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 26 Aug UBL was trading at 2008.05. The strike last trading price was 196.45, 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 23 Aug UBL was trading at 2004.80. The strike last trading price was 196.45, 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 22 Aug UBL was trading at 2024.55. The strike last trading price was 196.45, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 196.45, 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 20 Aug UBL was trading at 1937.70. The strike last trading price was 196.45, 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 Aug UBL was trading at 1988.50. The strike last trading price was 196.45, 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 Aug UBL was trading at 1971.75. The strike last trading price was 196.45, 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 14 Aug UBL was trading at 1891.50. The strike last trading price was 196.45, 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 7 Aug UBL was trading at 1965.40. The strike last trading price was 196.45, 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 2 Aug UBL was trading at 1997.65. The strike last trading price was 196.45, 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 1 Aug UBL was trading at 2001.40. The strike last trading price was 196.45, 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 29 Jul UBL was trading at 1996.30. The strike last trading price was 196.45, which was 196.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul UBL was trading at 2109.25. 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 24 Jul UBL was trading at 2019.90. 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 23 Jul UBL was trading at 2023.35. 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 22 Jul UBL was trading at 2014.75. 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 19 Jul UBL was trading at 2040.85. 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 18 Jul UBL was trading at 2091.90. 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 16 Jul UBL was trading at 2082.90. 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 15 Jul UBL was trading at 2068.30. 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 12 Jul UBL was trading at 2065.10. 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 11 Jul UBL was trading at 2079.35. 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 10 Jul UBL was trading at 2090.45. 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 9 Jul UBL was trading at 2102.05. 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 Jul UBL was trading at 2110.95. 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 Jul UBL was trading at 2072.60. 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 Jul UBL was trading at 2012.00. 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 3 Jul UBL was trading at 2035.80. 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 2 Jul UBL was trading at 2031.50. 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 1 Jul UBL was trading at 2009.60. 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