UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 02:04 PM IST
| UBL 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1972.35 | 4 | -0.85 | 1,70,400 | -31,600 | 7,99,600 | ||||
| 17 Oct | 1982.60 | 4.85 | -2.80 | 3,96,800 | 10,400 | 8,32,400 | ||||
| 16 Oct | 2028.65 | 7.65 | -6.25 | 18,91,600 | 4,42,000 | 8,23,600 | ||||
| 15 Oct | 2069.35 | 13.9 | 4.40 | 3,63,200 | 42,400 | 3,74,400 | ||||
| 14 Oct | 2083.60 | 9.5 | -2.90 | 1,08,000 | 15,600 | 3,34,000 | ||||
| 11 Oct | 2085.95 | 12.4 | -3.60 | 56,400 | 800 | 3,19,200 | ||||
| 10 Oct | 2084.85 | 16 | -4.95 | 1,95,600 | 10,800 | 3,18,000 | ||||
| 9 Oct | 2099.40 | 20.95 | -8.15 | 2,04,000 | 27,200 | 3,06,400 | ||||
| 8 Oct | 2117.15 | 29.1 | 14.20 | 2,20,400 | -14,400 | 2,81,200 | ||||
| 7 Oct | 2068.10 | 14.9 | -12.85 | 2,35,200 | -4,800 | 2,96,400 | ||||
| 4 Oct | 2105.10 | 27.75 | -14.05 | 2,72,000 | 9,200 | 3,00,000 | ||||
| 3 Oct | 2147.35 | 41.8 | -11.45 | 3,53,600 | 6,400 | 2,91,200 | ||||
| 1 Oct | 2163.35 | 53.25 | -13.20 | 1,76,000 | 4,000 | 2,84,800 | ||||
| 30 Sept | 2175.45 | 66.45 | -2.55 | 3,75,600 | 54,800 | 2,83,600 | ||||
| 27 Sept | 2180.90 | 69 | 4.00 | 10,08,800 | -21,600 | 2,27,200 | ||||
| 26 Sept | 2156.80 | 65 | 14.00 | 4,28,400 | -71,200 | 2,47,600 | ||||
| 25 Sept | 2130.15 | 51 | -14.00 | 7,88,400 | 1,15,600 | 3,14,000 | ||||
| 24 Sept | 2154.75 | 65 | -1.20 | 2,72,800 | 35,200 | 2,02,800 | ||||
| 23 Sept | 2144.05 | 66.2 | 29.40 | 4,31,200 | 1,58,400 | 1,67,200 | ||||
| 20 Sept | 2089.75 | 36.8 | -23.20 | 14,800 | 8,000 | 8,800 | ||||
|
|
||||||||||
| 19 Sept | 2130.50 | 60 | -44.65 | 800 | 400 | 400 | ||||
| 18 Sept | 2049.20 | 104.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2115.00 | 104.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2030.20 | 104.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2031.70 | 104.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2008.05 | 104.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2004.80 | 104.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2010.30 | 104.65 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2200 expiring on 31OCT2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -31600 which decreased total open position to 799600
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 4.85, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 832400
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 7.65, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 442000 which increased total open position to 823600
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 13.9, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 374400
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 9.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 334000
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 12.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 319200
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 16, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 318000
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 20.95, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 306400
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 29.1, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 281200
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 14.9, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 296400
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 27.75, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 300000
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 41.8, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 291200
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 53.25, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 284800
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 66.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 54800 which increased total open position to 283600
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 69, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 227200
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 65, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -71200 which decreased total open position to 247600
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 51, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 115600 which increased total open position to 314000
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 202800
On 23 Sept UBL was trading at 2144.05. The strike last trading price was 66.2, which was 29.40 higher than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 167200
On 20 Sept UBL was trading at 2089.75. The strike last trading price was 36.8, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8800
On 19 Sept UBL was trading at 2130.50. The strike last trading price was 60, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 18 Sept UBL was trading at 2049.20. The strike last trading price was 104.65, 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 104.65, 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 28 Aug UBL was trading at 2030.20. The strike last trading price was 104.65, 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 27 Aug UBL was trading at 2031.70. The strike last trading price was 104.65, 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 26 Aug UBL was trading at 2008.05. The strike last trading price was 104.65, 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 Aug UBL was trading at 2004.80. The strike last trading price was 104.65, 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 21 Aug UBL was trading at 2010.30. The strike last trading price was 104.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UBL 2200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1972.35 | 160 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1982.60 | 160 | -12.00 | 400 | 0 | 68,800 |
| 16 Oct | 2028.65 | 172 | 45.95 | 8,000 | 2,000 | 69,200 |
| 15 Oct | 2069.35 | 126.05 | -7.95 | 7,200 | -1,200 | 67,600 |
| 14 Oct | 2083.60 | 134 | 19.80 | 2,800 | -400 | 69,200 |
| 11 Oct | 2085.95 | 114.2 | -10.40 | 400 | 0 | 70,000 |
| 10 Oct | 2084.85 | 124.6 | 18.65 | 4,400 | -2,400 | 71,200 |
| 9 Oct | 2099.40 | 105.95 | 7.25 | 5,200 | 0 | 72,800 |
| 8 Oct | 2117.15 | 98.7 | -36.25 | 16,800 | -3,200 | 72,400 |
| 7 Oct | 2068.10 | 134.95 | 26.85 | 17,600 | -5,600 | 75,600 |
| 4 Oct | 2105.10 | 108.1 | 25.30 | 24,000 | -4,800 | 81,600 |
| 3 Oct | 2147.35 | 82.8 | 13.95 | 63,600 | 800 | 87,200 |
| 1 Oct | 2163.35 | 68.85 | -3.10 | 1,02,000 | 30,400 | 87,200 |
| 30 Sept | 2175.45 | 71.95 | 3.40 | 57,200 | 23,200 | 56,800 |
| 27 Sept | 2180.90 | 68.55 | -21.45 | 60,000 | 32,000 | 32,400 |
| 26 Sept | 2156.80 | 90 | -62.75 | 400 | 0 | 0 |
| 25 Sept | 2130.15 | 152.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 152.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 152.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 152.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 152.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 152.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2115.00 | 152.75 | 152.75 | 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 | 0 | 0 | |
For United Breweries Ltd - strike price 2200 expiring on 31OCT2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 160, 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 160, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68800
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 172, which was 45.95 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 69200
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 126.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 67600
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 134, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 69200
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 114.2, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 124.6, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 71200
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 105.95, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72800
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 98.7, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 72400
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 134.95, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 75600
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 108.1, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 81600
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 82.8, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 87200
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 68.85, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 87200
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 71.95, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 56800
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 68.55, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32400
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 90, which was -62.75 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 152.75, 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 152.75, 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 152.75, 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 152.75, 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 152.75, 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 152.75, 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 152.75, which was 152.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
