UBL
United Breweries Ltd
Historical option data for UBL
18 Oct 2024 02:04 PM IST
| UBL 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1972.35 | 3.1 | -0.85 | 400 | 0 | 26,000 | ||||
| 17 Oct | 1982.60 | 3.95 | -1.85 | 6,000 | -1,200 | 26,400 | ||||
| 16 Oct | 2028.65 | 5.8 | -4.75 | 36,400 | 5,200 | 27,200 | ||||
| 15 Oct | 2069.35 | 10.55 | 2.10 | 33,600 | -3,600 | 25,600 | ||||
| 14 Oct | 2083.60 | 8.45 | -3.45 | 400 | 0 | 29,200 | ||||
|
|
||||||||||
| 11 Oct | 2085.95 | 11.9 | -0.70 | 5,600 | -1,200 | 30,000 | ||||
| 10 Oct | 2084.85 | 12.6 | -3.40 | 10,000 | 800 | 31,200 | ||||
| 9 Oct | 2099.40 | 16 | -6.90 | 8,400 | 400 | 31,200 | ||||
| 8 Oct | 2117.15 | 22.9 | 11.10 | 63,200 | -6,000 | 31,600 | ||||
| 7 Oct | 2068.10 | 11.8 | -11.20 | 28,400 | 4,400 | 37,600 | ||||
| 4 Oct | 2105.10 | 23 | -8.00 | 31,200 | 18,800 | 34,000 | ||||
| 3 Oct | 2147.35 | 31 | -14.10 | 6,000 | -400 | 14,800 | ||||
| 1 Oct | 2163.35 | 45.1 | -12.15 | 2,000 | 0 | 15,200 | ||||
| 30 Sept | 2175.45 | 57.25 | -3.25 | 25,200 | 6,400 | 15,200 | ||||
| 27 Sept | 2180.90 | 60.5 | 6.70 | 50,000 | 3,600 | 8,800 | ||||
| 26 Sept | 2156.80 | 53.8 | 10.40 | 2,400 | 1,600 | 5,200 | ||||
| 25 Sept | 2130.15 | 43.4 | -1.05 | 7,200 | 4,000 | 4,000 | ||||
| 24 Sept | 2154.75 | 44.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2144.05 | 44.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2089.75 | 44.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2130.50 | 44.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2049.20 | 44.45 | 0 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2220 expiring on 31OCT2024
Delta for 2220 CE is -
Historical price for 2220 CE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 17 Oct UBL was trading at 1982.60. The strike last trading price was 3.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 26400
On 16 Oct UBL was trading at 2028.65. The strike last trading price was 5.8, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 27200
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 10.55, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 25600
On 14 Oct UBL was trading at 2083.60. The strike last trading price was 8.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29200
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 11.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 30000
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 12.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 31200
On 9 Oct UBL was trading at 2099.40. The strike last trading price was 16, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 31200
On 8 Oct UBL was trading at 2117.15. The strike last trading price was 22.9, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 31600
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 11.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 37600
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 23, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 34000
On 3 Oct UBL was trading at 2147.35. The strike last trading price was 31, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 45.1, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 30 Sept UBL was trading at 2175.45. The strike last trading price was 57.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 15200
On 27 Sept UBL was trading at 2180.90. The strike last trading price was 60.5, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 8800
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 53.8, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5200
On 25 Sept UBL was trading at 2130.15. The strike last trading price was 43.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 24 Sept UBL was trading at 2154.75. The strike last trading price was 44.45, 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 Sept UBL was trading at 2144.05. The strike last trading price was 44.45, 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 Sept UBL was trading at 2089.75. The strike last trading price was 44.45, 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 44.45, 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 44.45, 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 2220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1972.35 | 165.3 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1982.60 | 165.3 | 0.00 | 0 | 400 | 0 |
| 16 Oct | 2028.65 | 165.3 | 39.25 | 800 | 0 | 3,600 |
| 15 Oct | 2069.35 | 126.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2083.60 | 126.05 | 0.00 | 0 | 1,200 | 0 |
| 11 Oct | 2085.95 | 126.05 | 5.10 | 2,000 | 1,200 | 3,600 |
| 10 Oct | 2084.85 | 120.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 2099.40 | 120.95 | 0.00 | 0 | 400 | 0 |
| 8 Oct | 2117.15 | 120.95 | -31.75 | 800 | 0 | 2,000 |
| 7 Oct | 2068.10 | 152.7 | 67.70 | 1,200 | 0 | 1,200 |
| 4 Oct | 2105.10 | 85 | 0.00 | 0 | 400 | 0 |
| 3 Oct | 2147.35 | 85 | 10.45 | 400 | 0 | 800 |
| 1 Oct | 2163.35 | 74.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 2175.45 | 74.55 | 0.00 | 0 | 800 | 0 |
| 27 Sept | 2180.90 | 74.55 | -127.60 | 800 | 0 | 0 |
| 26 Sept | 2156.80 | 202.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2130.15 | 202.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2154.75 | 202.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2144.05 | 202.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2089.75 | 202.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2130.50 | 202.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2049.20 | 202.15 | 0 | 0 | 0 | |
For United Breweries Ltd - strike price 2220 expiring on 31OCT2024
Delta for 2220 PE is -
Historical price for 2220 PE is as follows
On 18 Oct UBL was trading at 1972.35. The strike last trading price was 165.3, 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 165.3, 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 16 Oct UBL was trading at 2028.65. The strike last trading price was 165.3, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 15 Oct UBL was trading at 2069.35. The strike last trading price was 126.05, 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 14 Oct UBL was trading at 2083.60. The strike last trading price was 126.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 11 Oct UBL was trading at 2085.95. The strike last trading price was 126.05, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 10 Oct UBL was trading at 2084.85. The strike last trading price was 120.95, 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 120.95, 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 8 Oct UBL was trading at 2117.15. The strike last trading price was 120.95, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 7 Oct UBL was trading at 2068.10. The strike last trading price was 152.7, which was 67.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 4 Oct UBL was trading at 2105.10. The strike last trading price was 85, 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 3 Oct UBL was trading at 2147.35. The strike last trading price was 85, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 1 Oct UBL was trading at 2163.35. The strike last trading price was 74.55, 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 Sept UBL was trading at 2175.45. The strike last trading price was 74.55, 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 27 Sept UBL was trading at 2180.90. The strike last trading price was 74.55, which was -127.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept UBL was trading at 2156.80. The strike last trading price was 202.15, 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 25 Sept UBL was trading at 2130.15. The strike last trading price was 202.15, 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 24 Sept UBL was trading at 2154.75. The strike last trading price was 202.15, 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 23 Sept UBL was trading at 2144.05. The strike last trading price was 202.15, 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 202.15, 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 202.15, 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 202.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
