UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 01:54 PM IST
| UBL 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1969.95 | 4.55 | -1.00 | 10,800 | -5,200 | 44,800 | ||||
| 17 Oct | 1982.60 | 5.55 | -2.40 | 11,600 | 2,800 | 50,800 | ||||
| 16 Oct | 2028.65 | 7.95 | -7.90 | 28,000 | 400 | 48,400 | ||||
| 15 Oct | 2069.35 | 15.85 | 1.65 | 15,200 | -2,800 | 50,800 | ||||
| 14 Oct | 2083.60 | 14.2 | -5.95 | 400 | 0 | 53,600 | ||||
| 11 Oct | 2085.95 | 20.15 | 0.15 | 5,200 | -800 | 54,000 | ||||
| 10 Oct | 2084.85 | 20 | -4.50 | 5,600 | 800 | 54,400 | ||||
| 9 Oct | 2099.40 | 24.5 | -9.40 | 4,000 | -400 | 54,000 | ||||
| 8 Oct | 2117.15 | 33.9 | 13.60 | 15,600 | 1,200 | 56,000 | ||||
| 7 Oct | 2068.10 | 20.3 | -12.70 | 13,200 | -2,000 | 54,800 | ||||
|
|
||||||||||
| 4 Oct | 2105.10 | 33 | -16.10 | 15,200 | 2,800 | 58,800 | ||||
| 3 Oct | 2147.35 | 49.1 | -11.00 | 62,400 | 20,800 | 56,000 | ||||
| 1 Oct | 2163.35 | 60.1 | -15.90 | 18,400 | 6,800 | 35,200 | ||||
| 30 Sept | 2175.45 | 76 | -2.40 | 30,000 | 8,400 | 28,400 | ||||
| 27 Sept | 2180.90 | 78.4 | 9.90 | 1,06,400 | 9,200 | 19,200 | ||||
| 26 Sept | 2156.80 | 68.5 | 13.75 | 16,400 | 3,200 | 10,000 | ||||
| 25 Sept | 2130.15 | 54.75 | -19.25 | 11,600 | 4,800 | 6,800 | ||||
| 24 Sept | 2154.75 | 74 | -2.45 | 2,400 | 0 | 2,000 | ||||
| 23 Sept | 2144.05 | 76.45 | 21.05 | 2,000 | 1,200 | 1,200 | ||||
| 20 Sept | 2089.75 | 55.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 55.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 55.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2115.00 | 55.4 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2180 expiring on 31OCT2024
Delta for 2180 CE is -
Historical price for 2180 CE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 4.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 44800
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 5.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 50800
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 7.95, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 48400
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 15.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 50800
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 14.2, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53600
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 20.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 54000
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 20, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 54400
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 24.5, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 54000
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 33.9, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 56000
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 20.3, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 54800
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 33, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 58800
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 49.1, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 56000
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 60.1, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 35200
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 76, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 28400
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 78.4, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 19200
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 68.5, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 10000
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 54.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6800
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 74, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 76.45, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 55.4, 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 55.4, 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 55.4, 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 55.4, 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 2180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1969.95 | 108.5 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1982.60 | 108.5 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2028.65 | 108.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 2069.35 | 108.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2083.60 | 108.5 | 15.20 | 400 | 0 | 28,000 |
| 11 Oct | 2085.95 | 93.3 | 0.00 | 0 | -800 | 0 |
| 10 Oct | 2084.85 | 93.3 | 0.05 | 1,600 | 400 | 29,200 |
| 9 Oct | 2099.40 | 93.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2117.15 | 93.25 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 2068.10 | 93.25 | 0.00 | 400 | 0 | 28,800 |
| 4 Oct | 2105.10 | 93.25 | 24.75 | 1,200 | 800 | 29,200 |
| 3 Oct | 2147.35 | 68.5 | 8.45 | 6,800 | 0 | 28,400 |
| 1 Oct | 2163.35 | 60.05 | -1.05 | 12,800 | 6,000 | 26,800 |
| 30 Sept | 2175.45 | 61.1 | 1.60 | 5,200 | 2,400 | 20,800 |
| 27 Sept | 2180.90 | 59.5 | -114.15 | 32,000 | 18,400 | 18,400 |
| 26 Sept | 2156.80 | 173.65 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 173.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 173.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 173.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 173.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 173.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 173.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2115.00 | 173.65 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2180 expiring on 31OCT2024
Delta for 2180 PE is -
Historical price for 2180 PE is as follows
On 18 Oct UBL was trading at 1969.95. The strike last trading price was 108.5, 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 108.5, 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 Oct UBL was trading at 2028.65. The strike last trading price was 108.5, 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 108.5, 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 108.5, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 93.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 93.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 29200
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 93.25, 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 93.25, 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 Oct UBL was trading at 2068.10. The strike last trading price was 93.25, 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 28800
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 93.25, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 29200
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 68.5, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28400
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 60.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 26800
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 61.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 20800
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 59.5, which was -114.15 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 18400
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 173.65, 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 25 Sept UBL was trading at 2130.15. The strike last trading price was 173.65, 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 24 Sept UBL was trading at 2154.75. The strike last trading price was 173.65, 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 23 Sept UBL was trading at 2144.05. The strike last trading price was 173.65, 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 20 Sept UBL was trading at 2089.75. The strike last trading price was 173.65, 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 19 Sept UBL was trading at 2130.50. The strike last trading price was 173.65, 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 18 Sept UBL was trading at 2049.20. The strike last trading price was 173.65, 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 16 Sept UBL was trading at 2115.00. The strike last trading price was 173.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
