UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 02:04 PM IST
| UBL 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1972.35 | 5.65 | -0.75 | 45,600 | 7,200 | 94,800 | ||||
| 17 Oct | 1982.60 | 6.4 | -4.20 | 83,200 | 10,000 | 87,200 | ||||
| 16 Oct | 2028.65 | 10.6 | -9.20 | 1,87,200 | -10,800 | 76,800 | ||||
| 15 Oct | 2069.35 | 19.8 | 4.00 | 7,200 | -1,200 | 87,600 | ||||
| 14 Oct | 2083.60 | 15.8 | -7.00 | 19,200 | 1,200 | 89,600 | ||||
| 11 Oct | 2085.95 | 22.8 | -2.75 | 4,800 | -400 | 88,400 | ||||
| 10 Oct | 2084.85 | 25.55 | -6.05 | 11,600 | 3,200 | 88,400 | ||||
| 9 Oct | 2099.40 | 31.6 | -9.50 | 50,000 | 10,400 | 87,600 | ||||
| 8 Oct | 2117.15 | 41.1 | 17.80 | 29,600 | 400 | 77,200 | ||||
| 7 Oct | 2068.10 | 23.3 | -16.45 | 70,800 | 20,000 | 76,000 | ||||
| 4 Oct | 2105.10 | 39.75 | -18.85 | 28,000 | 6,800 | 55,600 | ||||
| 3 Oct | 2147.35 | 58.6 | -11.45 | 52,000 | 17,600 | 48,800 | ||||
| 1 Oct | 2163.35 | 70.05 | -17.20 | 15,200 | 3,600 | 31,200 | ||||
| 30 Sept | 2175.45 | 87.25 | -4.75 | 22,400 | -1,600 | 28,800 | ||||
| 27 Sept | 2180.90 | 92 | 9.10 | 1,12,400 | 8,400 | 30,400 | ||||
| 26 Sept | 2156.80 | 82.9 | 17.55 | 22,400 | 5,600 | 22,000 | ||||
| 25 Sept | 2130.15 | 65.35 | -19.65 | 33,200 | 7,600 | 16,800 | ||||
| 24 Sept | 2154.75 | 85 | 2.65 | 10,000 | 6,800 | 8,800 | ||||
| 23 Sept | 2144.05 | 82.35 | -39.35 | 3,200 | 2,000 | 2,000 | ||||
| 20 Sept | 2089.75 | 121.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 121.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 121.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2115.00 | 121.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2079.15 | 121.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 121.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 121.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 121.7 | 121.70 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1965.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1983.80 | 0 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2160 expiring on 31OCT2024
Delta for 2160 CE is -
Historical price for 2160 CE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 5.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 94800
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 6.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 87200
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 10.6, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 76800
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 19.8, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 87600
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 15.8, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 89600
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 22.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 88400
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 25.55, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 88400
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 31.6, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 87600
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 41.1, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 77200
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 23.3, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 76000
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 39.75, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 55600
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 58.6, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 48800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 70.05, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 31200
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 87.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 28800
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 92, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 30400
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 82.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 22000
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 65.35, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 16800
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8800
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 82.35, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 121.7, 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 121.7, 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 121.7, 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 121.7, 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 121.7, 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 121.7, 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 121.7, 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 121.7, which was 121.70 higher 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 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 21 Aug UBL was trading at 2010.30. 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 7 Aug UBL was trading at 1965.40. 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 Aug UBL was trading at 1983.80. 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 |
| 18 Oct | 1972.35 | 178.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1982.60 | 178.15 | 84.50 | 1,200 | 0 | 18,000 |
| 16 Oct | 2028.65 | 93.65 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 2069.35 | 93.65 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2083.60 | 93.65 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2085.95 | 93.65 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 2084.85 | 93.65 | 1.80 | 400 | 0 | 18,000 |
| 9 Oct | 2099.40 | 91.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2117.15 | 91.85 | 25.80 | 800 | 0 | 18,000 |
| 7 Oct | 2068.10 | 66.05 | 0.00 | 0 | 800 | 0 |
| 4 Oct | 2105.10 | 66.05 | 1.95 | 1,200 | 400 | 17,600 |
| 3 Oct | 2147.35 | 64.1 | 13.95 | 13,200 | 3,600 | 17,200 |
| 1 Oct | 2163.35 | 50.15 | -2.85 | 26,800 | 1,600 | 13,200 |
| 30 Sept | 2175.45 | 53 | 5.50 | 3,600 | 2,000 | 11,600 |
| 27 Sept | 2180.90 | 47.5 | -83.10 | 11,600 | 4,400 | 4,400 |
| 26 Sept | 2156.80 | 130.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 130.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 130.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 130.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 130.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 130.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 130.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2115.00 | 130.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2079.15 | 130.6 | 130.60 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2031.70 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2008.05 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2004.80 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2010.30 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1965.40 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1983.80 | 0 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2160 expiring on 31OCT2024
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 178.15, 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 17 Oct UBL was trading at 1982.60. The strike last trading price was 178.15, which was 84.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 93.65, 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 Oct UBL was trading at 2069.35. The strike last trading price was 93.65, 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 Oct UBL was trading at 2083.60. The strike last trading price was 93.65, 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 93.65, 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 93.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 91.85, 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 Oct UBL was trading at 2117.15. The strike last trading price was 91.85, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 66.05, 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 4 Oct UBL was trading at 2105.10. The strike last trading price was 66.05, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 17600
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 64.1, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 17200
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 50.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13200
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 53, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 11600
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 47.5, which was -83.10 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 130.6, 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 25 Sept UBL was trading at 2130.15. The strike last trading price was 130.6, 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 Sept UBL was trading at 2154.75. The strike last trading price was 130.6, 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 Sept UBL was trading at 2144.05. The strike last trading price was 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, which was 130.60 higher 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 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 Aug UBL was trading at 2031.70. 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 26 Aug UBL was trading at 2008.05. 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 23 Aug UBL was trading at 2004.80. 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 21 Aug UBL was trading at 2010.30. 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 7 Aug UBL was trading at 1965.40. 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 Aug UBL was trading at 1983.80. 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
