United Breweries (UBL) option chain analysis (25 Mar)
United Breweries (UBL) option chain analysis 25 Mar 2021 expiry
United Breweries (UBL) deals in Breweries & Distilleries
Stock of United Breweries closed at 1188.75, opened at 1167.50 and traded inside a range of 1160.10 and 1194.20 with a volume of 2.28 lakhs.
| Date | Close | Open | High | Low | Volume |
| 01 Mon Mar | 1188.75 | 1167.50 | 1194.20 | 1160.10 | 2.28 lakhs |
| 26 Fri Feb | 1161.35 | 1191.65 | 1194.00 | 1153.30 | 3.29 lakhs |
| 25 Thu Feb | 1198.65 | 1178.00 | 1204.65 | 1173.00 | 5.46 lakhs |
| 24 Wed Feb | 1175.90 | 1190.00 | 1194.00 | 1160.00 | 2.14 lakhs |
| 23 Tue Feb | 1180.85 | 1205.30 | 1218.20 | 1175.15 | 7.79 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 1200.00 has highest open interest of 176400 with 252.00 total contracts traded, and a volume of 63210000 and is trading at a premium of 41.85 Click here to view UBL 1200.00 Call price analysis
Put of strike 1100.00 has highest open interest of 7700 with 11.00 total contracts traded, and a volume of 16660000 and is trading at a premium of 16.00 Click here to view UBL 1100.00 Put price analysis
Most active UBL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| UBL 1200 CE | 41.85 | 176400 | 252.00 | 632.1 lakhs |
| UBL 1300 CE | 12.75 | 26600 | 38.00 | 225.4 lakhs |
| UBL 1260 CE | 20.50 | 12600 | 18.00 | 122.5 lakhs |
| UBL 1100 PE | 16.00 | 7700 | 11.00 | 166.6 lakhs |
| UBL 1060 PE | 10.00 | 6300 | 9.00 | 39.2 lakhs |
| UBL 1320 CE | 11.40 | 4900 | 7.00 | 29.4 lakhs |
| UBL 1180 CE | 50.35 | 2100 | 3.00 | 19.6 lakhs |
| UBL 1220 CE | 24.00 | 1400 | 2.00 | 29.4 lakhs |
| UBL 1140 PE | 28.50 | 1400 | 2.00 | 44.1 lakhs |
| UBL 1200 PE | 54.80 | 700 | 1.00 | 186.2 lakhs |
| UBL 1160 CE | 54.30 | 700 | 1.00 | 4.9 lakhs |
| UBL 800 CE | 395.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 PE | 2.65 | 0 | 0.00 | 0 lakhs |
| UBL 820 CE | 375.85 | 0 | 0.00 | 0 lakhs |
| UBL 800 PE | 1.90 | 0 | 0.00 | 0 lakhs |
| UBL 780 CE | 414.25 | 0 | 0.00 | 0 lakhs |
| UBL 760 PE | 0.95 | 0 | 0.00 | 0 lakhs |
| UBL 740 PE | 0.65 | 0 | 0.00 | 0 lakhs |
| UBL 740 CE | 453.20 | 0 | 0.00 | 0 lakhs |
| UBL 1540 PE | 355.30 | 0 | 0.00 | 0 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 1180 CE | 50.35 | 54.00 | 54.00 | 50.15 | 2100 | 3.00 | 19.6 lakhs |
| UBL 1160 CE | 54.30 | 54.30 | 54.30 | 54.30 | 700 | 1.00 | 4.9 lakhs |
| UBL 1140 CE | 125.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1120 CE | 136.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 CE | 148.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1080 CE | 161.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1060 CE | 174.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1040 CE | 188.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 CE | 203.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 CE | 218.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 980 CE | 234.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 960 CE | 250.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 940 CE | 267.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 920 CE | 284.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 CE | 301.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 CE | 319.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 CE | 338.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 CE | 356.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 CE | 375.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 800 CE | 395.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 780 CE | 414.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 760 CE | 433.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 740 CE | 453.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 720 CE | 472.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 700 CE | 492.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1180.00 has an intrinsic value of 8.75 rupees
UBL Call (CE) of strike 1160.00 has an intrinsic value of 28.75 rupees
UBL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1200 CE | 41.85 | 36.40 | 48.00 | 31.00 | 176400 | 252.00 | 632.1 lakhs |
| UBL 1220 CE | 24.00 | 24.00 | 24.00 | 24.00 | 1400 | 2.00 | 29.4 lakhs |
| UBL 1240 CE | 78.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1260 CE | 20.50 | 16.00 | 21.05 | 16.00 | 12600 | 18.00 | 122.5 lakhs |
| UBL 1280 CE | 64.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1300 CE | 12.75 | 12.35 | 15.40 | 11.85 | 26600 | 38.00 | 225.4 lakhs |
| UBL 1320 CE | 11.40 | 5.05 | 11.40 | 5.05 | 4900 | 7.00 | 29.4 lakhs |
| UBL 1340 CE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.8 lakhs |
| UBL 1360 CE | 42.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1380 CE | 37.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1400 CE | 33.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1420 CE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1440 CE | 26.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1460 CE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1480 CE | 21.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1500 CE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1520 CE | 16.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1540 CE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1200.00 has an intrinsic value of 0 rupees
UBL Call (CE) of strike 1220.00 has an intrinsic value of 0 rupees
UBL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1200 PE | 54.80 | 54.80 | 54.80 | 54.80 | 700 | 1.00 | 186.2 lakhs |
| UBL 1220 PE | 110.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1240 PE | 121.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1260 PE | 134.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1280 PE | 147.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1300 PE | 160.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1320 PE | 174.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1340 PE | 189.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1360 PE | 204.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1380 PE | 219.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1400 PE | 235.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1420 PE | 251.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1440 PE | 268.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1460 PE | 285.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1480 PE | 302.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1500 PE | 319.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1520 PE | 337.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1540 PE | 355.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1200.00 has an intrinsic value of 11.25 rupees
UBL Put (PE) of strike 1220.00 has an intrinsic value of 31.25 rupees
UBL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1180 PE | 36.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 1160 PE | 41.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 117.6 lakhs |
| UBL 1140 PE | 28.50 | 28.50 | 28.50 | 28.50 | 1400 | 2.00 | 44.1 lakhs |
| UBL 1120 PE | 60.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 PE | 16.00 | 16.50 | 17.60 | 15.55 | 7700 | 11.00 | 166.6 lakhs |
| UBL 1080 PE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 29.4 lakhs |
| UBL 1060 PE | 10.00 | 9.95 | 10.05 | 9.95 | 6300 | 9.00 | 39.2 lakhs |
| UBL 1040 PE | 33.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 PE | 28.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 PE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 980 PE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 960 PE | 15.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 940 PE | 12.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 920 PE | 10.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 PE | 8.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 PE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 PE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 PE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 800 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 780 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 760 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 740 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 720 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 700 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1180.00 has an intrinsic value of 0 rupees
UBL Put (PE) of strike 1160.00 has an intrinsic value of 0 rupees
