United Breweries (UBL) option chain analysis (30 Jul)
United Breweries (UBL) option chain analysis 30 Jul 2020 expiry
United Breweries (UBL) deals in Breweries & Distilleries
Stock of United Breweries closed at 1055.70, opened at 1035.00 and traded inside a range of 1029.10 and 1060.95 with a volume of 6.26 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 1055.70 | 1035.00 | 1060.95 | 1029.10 | 6.26 lakhs |
| 01 Wed Jul | 1023.60 | 1035.00 | 1048.70 | 1018.05 | 3.62 lakhs |
| 30 Tue Jun | 1037.75 | 1008.00 | 1046.50 | 1008.00 | 8.37 lakhs |
| 29 Mon Jun | 1005.80 | 1018.85 | 1025.00 | 1000.40 | 5.58 lakhs |
| 26 Fri Jun | 1017.95 | 1051.00 | 1062.00 | 1011.10 | 6.79 lakhs |
Price action analysis of UBL based on a short term time period is
Price action analysis of UBL based on a short to mid term time period is
United Breweries has a LOT size of 700
Call of strike 1100.00 has highest open interest of 962500 with 1375.00 total contracts traded, and a volume of 156310000 and is trading at a premium of 27.00 Click here to view UBL 1100.00 Call price analysis
Put of strike 900.00 has highest open interest of 21700 with 31.00 total contracts traded, and a volume of 32340000 and is trading at a premium of 5.90 Click here to view UBL 900.00 Put price analysis
Most active UBL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| UBL 1100 CE | 27.00 | 962500 | 1375.00 | 1563.1 lakhs |
| UBL 1040 CE | 51.20 | 64400 | 92.00 | 196 lakhs |
| UBL 1060 CE | 41.80 | 57400 | 82.00 | 279.3 lakhs |
| UBL 1080 CE | 34.00 | 35000 | 50.00 | 137.2 lakhs |
| UBL 900 PE | 5.90 | 21700 | 31.00 | 323.4 lakhs |
| UBL 1200 CE | 7.60 | 21700 | 31.00 | 313.6 lakhs |
| UBL 1040 PE | 45.70 | 21000 | 30.00 | 93.1 lakhs |
| UBL 1140 CE | 16.75 | 21000 | 30.00 | 186.2 lakhs |
| UBL 1000 PE | 28.50 | 16100 | 23.00 | 254.8 lakhs |
| UBL 1120 CE | 21.60 | 14700 | 21.00 | 44.1 lakhs |
| UBL 940 PE | 11.70 | 13300 | 19.00 | 147 lakhs |
| UBL 1020 CE | 60.15 | 11900 | 17.00 | 98 lakhs |
| UBL 980 PE | 21.25 | 8400 | 12.00 | 78.4 lakhs |
| UBL 1100 PE | 81.00 | 3500 | 5.00 | 9.8 lakhs |
| UBL 920 PE | 7.15 | 3500 | 5.00 | 58.8 lakhs |
| UBL 1020 PE | 36.00 | 2100 | 3.00 | 39.2 lakhs |
| UBL 1080 PE | 67.25 | 1400 | 2.00 | 19.6 lakhs |
| UBL 1300 CE | 1.45 | 1400 | 2.00 | 93.1 lakhs |
| UBL 880 PE | 3.55 | 1400 | 2.00 | 34.3 lakhs |
| UBL 780 PE | 0.25 | 700 | 1.00 | 4.9 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
UBL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1040 CE | 51.20 | 41.50 | 56.00 | 40.50 | 64400 | 92.00 | 196 lakhs |
| UBL 1020 CE | 60.15 | 45.95 | 65.15 | 45.95 | 11900 | 17.00 | 98 lakhs |
| UBL 1000 CE | 66.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 44.1 lakhs |
| UBL 980 CE | 80.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| UBL 960 CE | 93.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 940 CE | 102.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 920 CE | 112.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 CE | 122.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 CE | 133.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 CE | 144.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 CE | 156.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 CE | 169.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 800 CE | 183.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 780 CE | 197.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 760 CE | 212.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 740 CE | 227.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 720 CE | 243.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 700 CE | 260.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 680 CE | 277.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 660 CE | 294.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 640 CE | 312.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 620 CE | 330.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 600 CE | 349.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1040.00 has an intrinsic value of 15.7 rupees
UBL Call (CE) of strike 1020.00 has an intrinsic value of 35.7 rupees
UBL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1060 CE | 41.80 | 32.45 | 46.60 | 32.45 | 57400 | 82.00 | 279.3 lakhs |
| UBL 1080 CE | 34.00 | 27.95 | 38.50 | 27.95 | 35000 | 50.00 | 137.2 lakhs |
| UBL 1100 CE | 27.00 | 20.00 | 31.75 | 19.75 | 962500 | 1375.00 | 1563.1 lakhs |
| UBL 1120 CE | 21.60 | 17.45 | 25.50 | 15.45 | 14700 | 21.00 | 44.1 lakhs |
| UBL 1140 CE | 16.75 | 12.00 | 21.25 | 11.75 | 21000 | 30.00 | 186.2 lakhs |
| UBL 1160 CE | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1180 CE | 7.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 1200 CE | 7.60 | 6.20 | 11.00 | 6.20 | 21700 | 31.00 | 313.6 lakhs |
| UBL 1220 CE | 25.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1240 CE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 1260 CE | 11.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 1280 CE | 18.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1300 CE | 1.45 | 1.45 | 1.45 | 1.45 | 1400 | 2.00 | 93.1 lakhs |
UBL Call (CE) of strike 1060.00 has an intrinsic value of 0 rupees
UBL Call (CE) of strike 1080.00 has an intrinsic value of 0 rupees
UBL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1060 PE | 58.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 1080 PE | 67.25 | 67.20 | 67.25 | 67.20 | 1400 | 2.00 | 19.6 lakhs |
| UBL 1100 PE | 81.00 | 85.70 | 85.70 | 81.00 | 3500 | 5.00 | 9.8 lakhs |
| UBL 1120 PE | 210.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1140 PE | 125.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 1160 PE | 241.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1180 PE | 172.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| UBL 1200 PE | 274.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1220 PE | 187.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.8 lakhs |
| UBL 1240 PE | 223.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.8 lakhs |
| UBL 1260 PE | 325.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1280 PE | 343.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1300 PE | 361.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1060.00 has an intrinsic value of 4.3 rupees
UBL Put (PE) of strike 1080.00 has an intrinsic value of 24.3 rupees
UBL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1040 PE | 45.70 | 45.85 | 46.30 | 40.15 | 21000 | 30.00 | 93.1 lakhs |
| UBL 1020 PE | 36.00 | 34.75 | 36.00 | 34.75 | 2100 | 3.00 | 39.2 lakhs |
| UBL 1000 PE | 28.50 | 28.40 | 29.25 | 26.00 | 16100 | 23.00 | 254.8 lakhs |
| UBL 980 PE | 21.25 | 18.90 | 21.25 | 16.75 | 8400 | 12.00 | 78.4 lakhs |
| UBL 960 PE | 18.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 44.1 lakhs |
| UBL 940 PE | 11.70 | 11.35 | 12.05 | 8.60 | 13300 | 19.00 | 147 lakhs |
| UBL 920 PE | 7.15 | 6.75 | 7.15 | 6.65 | 3500 | 5.00 | 58.8 lakhs |
| UBL 900 PE | 5.90 | 5.10 | 5.90 | 4.40 | 21700 | 31.00 | 323.4 lakhs |
| UBL 880 PE | 3.55 | 1.70 | 3.55 | 1.70 | 1400 | 2.00 | 34.3 lakhs |
| UBL 860 PE | 55.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 PE | 47.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.7 lakhs |
| UBL 800 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.5 lakhs |
| UBL 780 PE | 0.25 | 0.25 | 0.25 | 0.25 | 700 | 1.00 | 4.9 lakhs |
| UBL 760 PE | 0.25 | 0.25 | 0.25 | 0.25 | 700 | 1.00 | 4.9 lakhs |
| UBL 740 PE | 19.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 720 PE | 15.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 700 PE | 12.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 680 PE | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 660 PE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 640 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 620 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 600 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1040.00 has an intrinsic value of 0 rupees
UBL Put (PE) of strike 1020.00 has an intrinsic value of 0 rupees
