BullFO

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

nse chart

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

chart UBL

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

 chart UBL 1040.00 CE

UBL Call (CE) of strike 1020.00 has an intrinsic value of 35.7 rupees

 chart UBL 1020.00 CE

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

 chart UBL 1060.00 CE

UBL Call (CE) of strike 1080.00 has an intrinsic value of 0 rupees

 chart UBL 1080.00 CE

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

 chart UBL 1060.00 PE

UBL Put (PE) of strike 1080.00 has an intrinsic value of 24.3 rupees

 chart UBL 1080.00 PE

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

 chart UBL 1040.00 PE

UBL Put (PE) of strike 1020.00 has an intrinsic value of 0 rupees

 chart UBL 1020.00 PE