United Breweries (UBL) option chain analysis (27 Jan)
United Breweries (UBL) option chain analysis 27 Jan 2022 expiry
United Breweries (UBL) deals in Breweries & Distilleries
Stock of United Breweries closed at 1557.95, opened at 1512.00 and traded inside a range of 1473.05 and 1566.00 with a volume of 2.11 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 1557.95 | 1512.00 | 1566.00 | 1473.05 | 2.11 lakhs |
| 24 Mon Jan | 1523.80 | 1560.05 | 1570.40 | 1508.90 | 2.85 lakhs |
| 21 Fri Jan | 1566.35 | 1596.00 | 1609.80 | 1558.10 | 1.32 lakhs |
| 20 Thu Jan | 1602.30 | 1600.00 | 1633.35 | 1595.00 | 1.21 lakhs |
| 19 Wed Jan | 1612.40 | 1617.15 | 1641.70 | 1590.00 | 2.95 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 1660.00 has highest open interest of 368900 with 527.00 total contracts traded, and a volume of 51205000 and is trading at a premium of 1.40 Click here to view UBL 1660.00 Call price analysis
Put of strike 1500.00 has highest open interest of 79800 with 114.00 total contracts traded, and a volume of 15925000 and is trading at a premium of 4.00 Click here to view UBL 1500.00 Put price analysis
Most active UBL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| UBL 1660 CE | 1.40 | 368900 | 527.00 | 512.05 lakhs |
| UBL 1640 CE | 2.25 | 156100 | 223.00 | 222.95 lakhs |
| UBL 1700 CE | 0.70 | 147000 | 210.00 | 556.15 lakhs |
| UBL 1680 CE | 0.95 | 131600 | 188.00 | 149.45 lakhs |
| UBL 1600 CE | 6.10 | 107100 | 153.00 | 237.65 lakhs |
| UBL 1500 PE | 4.00 | 79800 | 114.00 | 159.25 lakhs |
| UBL 1520 PE | 6.30 | 28700 | 41.00 | 34.3 lakhs |
| UBL 1560 CE | 18.00 | 24500 | 35.00 | 61.25 lakhs |
| UBL 1560 PE | 19.75 | 16100 | 23.00 | 90.65 lakhs |
| UBL 1720 CE | 0.45 | 15400 | 22.00 | 61.25 lakhs |
| UBL 1740 CE | 0.05 | 14700 | 21.00 | 129.85 lakhs |
| UBL 1660 PE | 105.00 | 12600 | 18.00 | 66.15 lakhs |
| UBL 1460 PE | 1.10 | 10500 | 15.00 | 44.1 lakhs |
| UBL 1800 CE | 0.15 | 9100 | 13.00 | 110.25 lakhs |
| UBL 1600 PE | 47.00 | 8400 | 12.00 | 159.25 lakhs |
| UBL 1640 PE | 85.35 | 7700 | 11.00 | 139.65 lakhs |
| UBL 1620 CE | 1.45 | 7000 | 10.00 | 68.6 lakhs |
| UBL 1540 CE | 27.90 | 6300 | 9.00 | 31.85 lakhs |
| UBL 1540 PE | 10.00 | 4900 | 7.00 | 39.2 lakhs |
| UBL 1760 CE | 0.05 | 4900 | 7.00 | 112.7 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 1540 CE | 27.90 | 4.80 | 27.90 | 4.80 | 6300 | 9.00 | 31.85 lakhs |
| UBL 1520 CE | 36.60 | 2.65 | 36.60 | 2.65 | 4200 | 6.00 | 4.9 lakhs |
| UBL 1500 CE | 49.05 | 49.05 | 49.05 | 49.05 | 700 | 1.00 | 26.95 lakhs |
| UBL 1480 CE | 215.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1460 CE | 228.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1440 CE | 243.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1420 CE | 258.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1400 CE | 273.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1380 CE | 289.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1360 CE | 305.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1340 CE | 321.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1320 CE | 338.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1300 CE | 356.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1280 CE | 373.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1260 CE | 391.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1240 CE | 409.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1220 CE | 428.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1200 CE | 447.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1180 CE | 465.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1160 CE | 484.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1140 CE | 504.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1120 CE | 523.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 CE | 542.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1080 CE | 562.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1060 CE | 581.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1040 CE | 601.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 CE | 621.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 CE | 640.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1540.00 has an intrinsic value of 17.95 rupees
UBL Call (CE) of strike 1520.00 has an intrinsic value of 37.95 rupees
UBL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1560 CE | 18.00 | 3.05 | 19.00 | 3.00 | 24500 | 35.00 | 61.25 lakhs |
| UBL 1580 CE | 10.50 | 10.50 | 10.50 | 10.50 | 700 | 1.00 | 44.1 lakhs |
| UBL 1600 CE | 6.10 | 2.05 | 7.95 | 2.05 | 107100 | 153.00 | 237.65 lakhs |
| UBL 1620 CE | 1.45 | 1.05 | 3.50 | 0.50 | 7000 | 10.00 | 68.6 lakhs |
| UBL 1640 CE | 2.25 | 1.45 | 3.55 | 1.45 | 156100 | 223.00 | 222.95 lakhs |
| UBL 1660 CE | 1.40 | 0.95 | 3.00 | 0.80 | 368900 | 527.00 | 512.05 lakhs |
| UBL 1680 CE | 0.95 | 0.50 | 1.75 | 0.35 | 131600 | 188.00 | 149.45 lakhs |
| UBL 1700 CE | 0.70 | 1.10 | 1.50 | 0.40 | 147000 | 210.00 | 556.15 lakhs |
| UBL 1720 CE | 0.45 | 1.05 | 1.45 | 0.05 | 15400 | 22.00 | 61.25 lakhs |
| UBL 1740 CE | 0.05 | 0.20 | 1.00 | 0.05 | 14700 | 21.00 | 129.85 lakhs |
| UBL 1760 CE | 0.05 | 0.05 | 1.00 | 0.05 | 4900 | 7.00 | 112.7 lakhs |
| UBL 1780 CE | 0.20 | 0.35 | 0.35 | 0.20 | 1400 | 2.00 | 31.85 lakhs |
| UBL 1800 CE | 0.15 | 0.45 | 0.45 | 0.10 | 9100 | 13.00 | 110.25 lakhs |
| UBL 1820 CE | 58.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1840 CE | 53.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1860 CE | 48.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1880 CE | 44.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1900 CE | 40.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1920 CE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1940 CE | 33.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1960 CE | 30.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1980 CE | 27.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2000 CE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2020 CE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2040 CE | 20.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2060 CE | 18.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2080 CE | 16.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2100 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1560.00 has an intrinsic value of 0 rupees
UBL Call (CE) of strike 1580.00 has an intrinsic value of 0 rupees
UBL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1560 PE | 19.75 | 48.75 | 48.75 | 19.60 | 16100 | 23.00 | 90.65 lakhs |
| UBL 1580 PE | 43.90 | 43.90 | 43.90 | 43.90 | 700 | 1.00 | 63.7 lakhs |
| UBL 1600 PE | 47.00 | 104.70 | 104.70 | 47.00 | 8400 | 12.00 | 159.25 lakhs |
| UBL 1620 PE | 81.65 | 112.90 | 112.90 | 81.65 | 2800 | 4.00 | 46.55 lakhs |
| UBL 1640 PE | 85.35 | 115.85 | 150.00 | 85.35 | 7700 | 11.00 | 139.65 lakhs |
| UBL 1660 PE | 105.00 | 127.00 | 127.05 | 105.00 | 12600 | 18.00 | 66.15 lakhs |
| UBL 1680 PE | 133.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.5 lakhs |
| UBL 1700 PE | 154.00 | 154.00 | 154.00 | 154.00 | 700 | 1.00 | 26.95 lakhs |
| UBL 1720 PE | 176.00 | 176.00 | 176.00 | 176.00 | 700 | 1.00 | 2.45 lakhs |
| UBL 1740 PE | 170.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.45 lakhs |
| UBL 1760 PE | 214.00 | 214.00 | 214.00 | 214.00 | 700 | 1.00 | 4.9 lakhs |
| UBL 1780 PE | 201.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1800 PE | 215.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1820 PE | 230.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1840 PE | 245.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1860 PE | 260.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1880 PE | 275.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1900 PE | 291.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1920 PE | 307.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1940 PE | 324.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1960 PE | 340.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1980 PE | 357.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2000 PE | 374.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2020 PE | 392.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2040 PE | 409.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2060 PE | 427.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2080 PE | 445.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 2100 PE | 463.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1560.00 has an intrinsic value of 2.05 rupees
UBL Put (PE) of strike 1580.00 has an intrinsic value of 22.05 rupees
UBL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1540 PE | 10.00 | 12.80 | 15.00 | 10.00 | 4900 | 7.00 | 39.2 lakhs |
| UBL 1520 PE | 6.30 | 30.00 | 35.00 | 6.00 | 28700 | 41.00 | 34.3 lakhs |
| UBL 1500 PE | 4.00 | 22.40 | 42.00 | 3.25 | 79800 | 114.00 | 159.25 lakhs |
| UBL 1480 PE | 4.20 | 10.05 | 10.05 | 3.95 | 4200 | 6.00 | 9.8 lakhs |
| UBL 1460 PE | 1.10 | 3.00 | 4.95 | 1.05 | 10500 | 15.00 | 44.1 lakhs |
| UBL 1440 PE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.7 lakhs |
| UBL 1420 PE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1400 PE | 0.70 | 2.95 | 2.95 | 0.70 | 2100 | 3.00 | 34.3 lakhs |
| UBL 1380 PE | 24.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1360 PE | 21.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1340 PE | 18.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1320 PE | 15.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1300 PE | 12.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1280 PE | 10.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1260 PE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1240 PE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1220 PE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1200 PE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1180 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1160 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1140 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1120 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1080 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1060 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1040 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1540.00 has an intrinsic value of 0 rupees
UBL Put (PE) of strike 1520.00 has an intrinsic value of 0 rupees
