UBL
United Breweries Ltd
Historical option data for UBL
16 Sep 2024 04:13 PM IST
| UBL 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2115.00 | 3.8 | 0.25 | 89,200 | 16,000 | 56,400 | ||||
| 13 Sept | 2080.15 | 3.55 | -0.80 | 3,600 | 0 | 40,400 | ||||
| 12 Sept | 2083.10 | 4.35 | 0.00 | 35,600 | -7,600 | 42,000 | ||||
| 11 Sept | 2081.05 | 4.35 | -0.50 | 10,800 | 3,200 | 50,400 | ||||
| 10 Sept | 2079.15 | 4.85 | -0.85 | 18,000 | -4,800 | 46,800 | ||||
| 9 Sept | 2066.70 | 5.7 | 2.00 | 1,03,600 | -1,200 | 52,000 | ||||
| 6 Sept | 2009.80 | 3.7 | -1.00 | 27,200 | 12,400 | 53,200 | ||||
| 5 Sept | 2030.20 | 4.7 | -1.00 | 20,800 | 800 | 40,400 | ||||
| 4 Sept | 2026.80 | 5.7 | -1.10 | 52,000 | 22,400 | 39,600 | ||||
|
|
||||||||||
| 3 Sept | 2015.60 | 6.8 | 0.75 | 1,56,000 | -3,600 | 17,600 | ||||
| 2 Sept | 2030.50 | 6.05 | -2.95 | 18,800 | 2,400 | 21,200 | ||||
| 30 Aug | 2050.45 | 9 | -28.25 | 2,06,800 | 19,200 | 19,200 | ||||
| 28 Aug | 2030.20 | 37.25 | 37.25 | 0 | 0 | 0 | ||||
| 25 Jul | 2109.25 | 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 | ||||
| 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 | 0 | 0 | |||||
For United Breweries Ltd - strike price 2280 expiring on 26SEP2024
Delta for 2280 CE is -
Historical price for 2280 CE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 56400
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 3.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40400
On 12 Sept UBL was trading at 2083.10. The strike last trading price was 4.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 42000
On 11 Sept UBL was trading at 2081.05. The strike last trading price was 4.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 50400
On 10 Sept UBL was trading at 2079.15. The strike last trading price was 4.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 46800
On 9 Sept UBL was trading at 2066.70. The strike last trading price was 5.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 52000
On 6 Sept UBL was trading at 2009.80. The strike last trading price was 3.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 53200
On 5 Sept UBL was trading at 2030.20. The strike last trading price was 4.7, 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 40400
On 4 Sept UBL was trading at 2026.80. The strike last trading price was 5.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 39600
On 3 Sept UBL was trading at 2015.60. The strike last trading price was 6.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 17600
On 2 Sept UBL was trading at 2030.50. The strike last trading price was 6.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 21200
On 30 Aug UBL was trading at 2050.45. The strike last trading price was 9, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 19200
On 28 Aug UBL was trading at 2030.20. The strike last trading price was 37.25, which was 37.25 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| UBL 2280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2115.00 | 174.2 | -25.80 | 400 | 0 | 800 |
| 13 Sept | 2080.15 | 200 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2083.10 | 200 | 0.00 | 0 | 800 | 0 |
| 11 Sept | 2081.05 | 200 | -59.00 | 800 | 0 | 0 |
| 10 Sept | 2079.15 | 259 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2066.70 | 259 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2009.80 | 259 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2030.20 | 259 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2026.80 | 259 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2015.60 | 259 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2030.50 | 259 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2050.45 | 259 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2030.20 | 259 | 259.00 | 800 | 400 | 400 |
| 25 Jul | 2109.25 | 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 |
| 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 | 0 | 0 | |
For United Breweries Ltd - strike price 2280 expiring on 26SEP2024
Delta for 2280 PE is -
Historical price for 2280 PE is as follows
On 16 Sept UBL was trading at 2115.00. The strike last trading price was 174.2, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 13 Sept UBL was trading at 2080.15. The strike last trading price was 200, 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 Sept UBL was trading at 2083.10. The strike last trading price was 200, 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 11 Sept UBL was trading at 2081.05. The strike last trading price was 200, which was -59.00 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 259, 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 Sept UBL was trading at 2066.70. The strike last trading price was 259, 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 Sept UBL was trading at 2009.80. The strike last trading price was 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, which was 259.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0