United Breweries (UBL) option chain analysis (24 Jun)
United Breweries (UBL) option chain analysis 24 Jun 2021 expiry
United Breweries (UBL) deals in Breweries & Distilleries
Stock of United Breweries closed at 1371.85, opened at 1368.95 and traded inside a range of 1363.25 and 1381.65 with a volume of 3.47 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 1371.85 | 1368.95 | 1381.65 | 1363.25 | 3.47 lakhs |
| 14 Mon Jun | 1368.95 | 1379.85 | 1384.90 | 1352.50 | 2.41 lakhs |
| 11 Fri Jun | 1373.30 | 1390.15 | 1404.55 | 1363.30 | 6.72 lakhs |
| 10 Thu Jun | 1391.05 | 1387.50 | 1396.95 | 1381.50 | 2.97 lakhs |
| 09 Wed Jun | 1376.30 | 1389.75 | 1400.00 | 1362.00 | 8.98 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 1400.00 has highest open interest of 272300 with 389.00 total contracts traded, and a volume of 239610000 and is trading at a premium of 28.65 Click here to view UBL 1400.00 Call price analysis
Put of strike 1300.00 has highest open interest of 92400 with 132.00 total contracts traded, and a volume of 61740000 and is trading at a premium of 11.65 Click here to view UBL 1300.00 Put price analysis
Most active UBL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| UBL 1400 CE | 28.65 | 272300 | 389.00 | 2396.1 lakhs |
| UBL 1500 CE | 6.90 | 147700 | 211.00 | 1798.3 lakhs |
| UBL 1300 PE | 11.65 | 92400 | 132.00 | 617.4 lakhs |
| UBL 1420 CE | 21.75 | 61600 | 88.00 | 759.5 lakhs |
| UBL 1440 CE | 16.05 | 37100 | 53.00 | 568.4 lakhs |
| UBL 1460 CE | 12.10 | 25200 | 36.00 | 441 lakhs |
| UBL 1480 CE | 8.75 | 18900 | 27.00 | 259.7 lakhs |
| UBL 1380 CE | 36.75 | 14700 | 21.00 | 401.8 lakhs |
| UBL 1540 CE | 3.05 | 11200 | 16.00 | 421.4 lakhs |
| UBL 1580 CE | 2.70 | 11200 | 16.00 | 387.1 lakhs |
| UBL 1340 CE | 61.00 | 11200 | 16.00 | 323.4 lakhs |
| UBL 1360 CE | 46.35 | 9800 | 14.00 | 313.6 lakhs |
| UBL 1200 PE | 2.50 | 7700 | 11.00 | 553.7 lakhs |
| UBL 1260 PE | 5.85 | 6300 | 9.00 | 485.1 lakhs |
| UBL 1300 CE | 87.60 | 4200 | 6.00 | 436.1 lakhs |
| UBL 1280 PE | 9.10 | 3500 | 5.00 | 249.9 lakhs |
| UBL 1340 PE | 21.90 | 2800 | 4.00 | 220.5 lakhs |
| UBL 1360 PE | 31.90 | 2100 | 3.00 | 343 lakhs |
| UBL 1400 PE | 52.40 | 1400 | 2.00 | 122.5 lakhs |
| UBL 1240 PE | 3.10 | 1400 | 2.00 | 436.1 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 1360 CE | 46.35 | 59.85 | 59.85 | 45.70 | 9800 | 14.00 | 313.6 lakhs |
| UBL 1340 CE | 61.00 | 55.00 | 65.00 | 55.00 | 11200 | 16.00 | 323.4 lakhs |
| UBL 1320 CE | 79.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.5 lakhs |
| UBL 1300 CE | 87.60 | 89.25 | 92.85 | 82.55 | 4200 | 6.00 | 436.1 lakhs |
| UBL 1280 CE | 101.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 132.3 lakhs |
| UBL 1260 CE | 161.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.7 lakhs |
| UBL 1240 CE | 133.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 34.3 lakhs |
| UBL 1220 CE | 101.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1200 CE | 221.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.5 lakhs |
| UBL 1180 CE | 121.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1160 CE | 132.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1140 CE | 143.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1120 CE | 156.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 CE | 169.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1080 CE | 182.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1060 CE | 197.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1040 CE | 212.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 CE | 227.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 CE | 243.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 980 CE | 260.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 960 CE | 277.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 940 CE | 294.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 920 CE | 312.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 CE | 330.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 CE | 349.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 CE | 368.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 CE | 387.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 CE | 406.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 800 CE | 425.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1360.00 has an intrinsic value of 11.85 rupees
UBL Call (CE) of strike 1340.00 has an intrinsic value of 31.85 rupees
UBL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1380 CE | 36.75 | 35.15 | 41.00 | 28.35 | 14700 | 21.00 | 401.8 lakhs |
| UBL 1400 CE | 28.65 | 27.90 | 33.20 | 26.00 | 272300 | 389.00 | 2396.1 lakhs |
| UBL 1420 CE | 21.75 | 26.10 | 26.10 | 20.35 | 61600 | 88.00 | 759.5 lakhs |
| UBL 1440 CE | 16.05 | 16.15 | 18.50 | 14.85 | 37100 | 53.00 | 568.4 lakhs |
| UBL 1460 CE | 12.10 | 13.10 | 13.80 | 10.95 | 25200 | 36.00 | 441 lakhs |
| UBL 1480 CE | 8.75 | 9.00 | 9.10 | 7.70 | 18900 | 27.00 | 259.7 lakhs |
| UBL 1500 CE | 6.90 | 7.70 | 8.15 | 6.10 | 147700 | 211.00 | 1798.3 lakhs |
| UBL 1520 CE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 53.9 lakhs |
| UBL 1540 CE | 3.05 | 4.65 | 5.20 | 3.05 | 11200 | 16.00 | 421.4 lakhs |
| UBL 1560 CE | 1.95 | 1.80 | 1.95 | 1.80 | 1400 | 2.00 | 24.5 lakhs |
| UBL 1580 CE | 2.70 | 4.95 | 4.95 | 2.45 | 11200 | 16.00 | 387.1 lakhs |
| UBL 1600 CE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 49 lakhs |
| UBL 1620 CE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 29.4 lakhs |
| UBL 1640 CE | 9.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1380.00 has an intrinsic value of 0 rupees
UBL Call (CE) of strike 1400.00 has an intrinsic value of 0 rupees
UBL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1380 PE | 40.85 | 40.85 | 40.85 | 40.85 | 700 | 1.00 | 98 lakhs |
| UBL 1400 PE | 52.40 | 54.05 | 54.05 | 52.40 | 1400 | 2.00 | 122.5 lakhs |
| UBL 1420 PE | 69.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.8 lakhs |
| UBL 1440 PE | 241.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1460 PE | 258.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1480 PE | 274.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1500 PE | 291.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1520 PE | 308.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1540 PE | 326.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1560 PE | 344.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1580 PE | 362.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1600 PE | 380.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1620 PE | 398.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1640 PE | 417.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1380.00 has an intrinsic value of 8.1500000000001 rupees
UBL Put (PE) of strike 1400.00 has an intrinsic value of 28.15 rupees
UBL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1360 PE | 31.90 | 30.75 | 32.00 | 30.75 | 2100 | 3.00 | 343 lakhs |
| UBL 1340 PE | 21.90 | 22.00 | 23.60 | 21.90 | 2800 | 4.00 | 220.5 lakhs |
| UBL 1320 PE | 16.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 132.3 lakhs |
| UBL 1300 PE | 11.65 | 10.55 | 13.90 | 9.85 | 92400 | 132.00 | 617.4 lakhs |
| UBL 1280 PE | 9.10 | 6.50 | 9.50 | 6.50 | 3500 | 5.00 | 249.9 lakhs |
| UBL 1260 PE | 5.85 | 5.00 | 5.95 | 5.00 | 6300 | 9.00 | 485.1 lakhs |
| UBL 1240 PE | 3.10 | 3.15 | 3.15 | 3.10 | 1400 | 2.00 | 436.1 lakhs |
| UBL 1220 PE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 49 lakhs |
| UBL 1200 PE | 2.50 | 1.50 | 2.90 | 1.50 | 7700 | 11.00 | 553.7 lakhs |
| UBL 1180 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 102.9 lakhs |
| UBL 1160 PE | 64.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1140 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 39.2 lakhs |
| UBL 1120 PE | 48.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 210.7 lakhs |
| UBL 1080 PE | 35.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1060 PE | 30.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1040 PE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 PE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 PE | 17.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 980 PE | 14.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 960 PE | 11.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 940 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 920 PE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 PE | 5.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 800 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1360.00 has an intrinsic value of 0 rupees
UBL Put (PE) of strike 1340.00 has an intrinsic value of 0 rupees
