United Breweries (UBL) option chain analysis (30 Sep)
United Breweries (UBL) option chain analysis 30 Sep 2021 expiry
United Breweries (UBL) deals in Breweries & Distilleries
Stock of United Breweries closed at 1605.85, opened at 1658.00 and traded inside a range of 1587.00 and 1666.00 with a volume of 6.67 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 1605.85 | 1658.00 | 1666.00 | 1587.00 | 6.67 lakhs |
| 23 Thu Sep | 1654.35 | 1649.90 | 1686.00 | 1627.00 | 12.56 lakhs |
| 22 Wed Sep | 1638.95 | 1602.95 | 1649.90 | 1589.60 | 7.37 lakhs |
| 21 Tue Sep | 1601.30 | 1560.65 | 1608.00 | 1535.20 | 7.33 lakhs |
| 20 Mon Sep | 1555.20 | 1572.30 | 1619.45 | 1540.35 | 3.6 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 1
Call of strike 1700.00 has highest open interest of 1201 with 1201.00 total contracts traded, and a volume of 279300 and is trading at a premium of 11.65 Click here to view UBL 1700.00 Call price analysis
Put of strike 1600.00 has highest open interest of 222 with 222.00 total contracts traded, and a volume of 92400 and is trading at a premium of 29.85 Click here to view UBL 1600.00 Put price analysis
Most active UBL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| UBL 1700 CE | 11.65 | 1201 | 1201.00 | 2.79 lakhs |
| UBL 1680 CE | 15.60 | 672 | 672.00 | 1.17 lakhs |
| UBL 1800 CE | 3.15 | 671 | 671.00 | 1.76 lakhs |
| UBL 1660 CE | 19.35 | 539 | 539.00 | 2.24 lakhs |
| UBL 1640 CE | 24.00 | 313 | 313.00 | 1.19 lakhs |
| UBL 1740 CE | 7.30 | 298 | 298.00 | 0.57 lakhs |
| UBL 1600 CE | 40.25 | 269 | 269.00 | 1.18 lakhs |
| UBL 1760 CE | 5.75 | 251 | 251.00 | 0.45 lakhs |
| UBL 1600 PE | 29.85 | 222 | 222.00 | 0.92 lakhs |
| UBL 1620 CE | 32.00 | 192 | 192.00 | 0.6 lakhs |
| UBL 1620 PE | 36.75 | 191 | 191.00 | 0.2 lakhs |
| UBL 1500 PE | 4.70 | 151 | 151.00 | 1.13 lakhs |
| UBL 1720 CE | 9.40 | 149 | 149.00 | 0.32 lakhs |
| UBL 1560 PE | 14.80 | 64 | 64.00 | 0.4 lakhs |
| UBL 1580 PE | 21.25 | 55 | 55.00 | 0.28 lakhs |
| UBL 1780 CE | 4.40 | 53 | 53.00 | 0.22 lakhs |
| UBL 1400 PE | 1.05 | 35 | 35.00 | 0.71 lakhs |
| UBL 1640 PE | 65.45 | 31 | 31.00 | 0.18 lakhs |
| UBL 1540 PE | 9.80 | 18 | 18.00 | 0.52 lakhs |
| UBL 1580 CE | 52.35 | 11 | 11.00 | 0.2 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 1600 CE | 40.25 | 75.20 | 83.00 | 32.30 | 269 | 269.00 | 1.18 lakhs |
| UBL 1580 CE | 52.35 | 75.25 | 75.25 | 45.00 | 11 | 11.00 | 0.2 lakhs |
| UBL 1560 CE | 72.35 | 107.55 | 107.55 | 72.35 | 3 | 3.00 | 0.42 lakhs |
| UBL 1540 CE | 103.50 | 113.45 | 113.45 | 98.75 | 5 | 5.00 | 0.3 lakhs |
| UBL 1520 CE | 83.60 | 130.00 | 130.00 | 83.60 | 10 | 10.00 | 0.26 lakhs |
| UBL 1500 CE | 108.65 | 152.80 | 152.80 | 108.65 | 3 | 3.00 | 0.41 lakhs |
| UBL 1480 CE | 174.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.14 lakhs |
| UBL 1460 CE | 165.00 | 165.00 | 165.00 | 165.00 | 1 | 1.00 | 0.12 lakhs |
| UBL 1440 CE | 232.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.15 lakhs |
| UBL 1420 CE | 101.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1400 CE | 205.00 | 205.00 | 205.00 | 205.00 | 1 | 1.00 | 0.04 lakhs |
| UBL 1380 CE | 119.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1360 CE | 128.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1340 CE | 139.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1320 CE | 250.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| UBL 1300 CE | 280.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| UBL 1280 CE | 158.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| UBL 1260 CE | 186.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1240 CE | 199.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1220 CE | 213.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1200 CE | 227.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1180 CE | 242.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1160 CE | 257.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1140 CE | 273.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1120 CE | 289.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 CE | 306.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1080 CE | 323.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1060 CE | 341.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1040 CE | 358.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 CE | 377.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 CE | 395.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 980 CE | 414.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 960 CE | 432.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 940 CE | 452.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 920 CE | 471.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 CE | 490.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 CE | 509.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 CE | 529.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 CE | 549.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 CE | 568.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1600.00 has an intrinsic value of 5.8499999999999 rupees
UBL Call (CE) of strike 1580.00 has an intrinsic value of 25.85 rupees
UBL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1620 CE | 32.00 | 64.85 | 72.00 | 26.00 | 192 | 192.00 | 0.6 lakhs |
| UBL 1640 CE | 24.00 | 53.00 | 64.00 | 18.05 | 313 | 313.00 | 1.19 lakhs |
| UBL 1660 CE | 19.35 | 49.05 | 55.00 | 15.95 | 539 | 539.00 | 2.24 lakhs |
| UBL 1680 CE | 15.60 | 37.00 | 46.95 | 12.95 | 672 | 672.00 | 1.17 lakhs |
| UBL 1700 CE | 11.65 | 37.50 | 39.90 | 9.50 | 1201 | 1201.00 | 2.79 lakhs |
| UBL 1720 CE | 9.40 | 30.60 | 30.60 | 8.25 | 149 | 149.00 | 0.32 lakhs |
| UBL 1740 CE | 7.30 | 20.00 | 27.05 | 6.10 | 298 | 298.00 | 0.57 lakhs |
| UBL 1760 CE | 5.75 | 17.70 | 22.15 | 4.95 | 251 | 251.00 | 0.45 lakhs |
| UBL 1780 CE | 4.40 | 13.95 | 17.25 | 3.50 | 53 | 53.00 | 0.22 lakhs |
| UBL 1800 CE | 3.15 | 10.25 | 14.95 | 2.35 | 671 | 671.00 | 1.76 lakhs |
| UBL 1820 CE | 1.85 | 7.00 | 11.00 | 1.85 | 6 | 6.00 | 0.31 lakhs |
| UBL 1840 CE | 1.30 | 3.65 | 3.65 | 1.25 | 7 | 7.00 | 0.09 lakhs |
| UBL 1860 CE | 3.40 | 3.40 | 3.40 | 3.40 | 1 | 1.00 | 0.06 lakhs |
| UBL 1880 CE | 3.90 | 3.25 | 3.90 | 3.25 | 2 | 2.00 | 0.05 lakhs |
| UBL 1900 CE | 1.85 | 3.00 | 3.00 | 1.80 | 3 | 3.00 | 0.02 lakhs |
| UBL 1920 CE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1940 CE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 1620.00 has an intrinsic value of 0 rupees
UBL Call (CE) of strike 1640.00 has an intrinsic value of 0 rupees
UBL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1620 PE | 36.75 | 25.85 | 67.25 | 25.85 | 191 | 191.00 | 0.2 lakhs |
| UBL 1640 PE | 65.45 | 39.55 | 65.45 | 35.00 | 31 | 31.00 | 0.18 lakhs |
| UBL 1660 PE | 74.15 | 70.80 | 74.15 | 70.80 | 2 | 2.00 | 0.13 lakhs |
| UBL 1680 PE | 313.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1700 PE | 79.00 | 79.00 | 79.00 | 79.00 | 1 | 1.00 | 0.02 lakhs |
| UBL 1720 PE | 347.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1740 PE | 364.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1760 PE | 382.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1780 PE | 400.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1800 PE | 418.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1820 PE | 436.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1840 PE | 454.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1860 PE | 472.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1880 PE | 491.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1900 PE | 510.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1920 PE | 528.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1940 PE | 547.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1620.00 has an intrinsic value of 14.15 rupees
UBL Put (PE) of strike 1640.00 has an intrinsic value of 34.15 rupees
UBL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 1600 PE | 29.85 | 17.95 | 38.05 | 17.20 | 222 | 222.00 | 0.92 lakhs |
| UBL 1580 PE | 21.25 | 14.20 | 30.00 | 12.40 | 55 | 55.00 | 0.28 lakhs |
| UBL 1560 PE | 14.80 | 10.00 | 21.85 | 8.20 | 64 | 64.00 | 0.4 lakhs |
| UBL 1540 PE | 9.80 | 7.00 | 14.80 | 2.75 | 18 | 18.00 | 0.52 lakhs |
| UBL 1520 PE | 7.70 | 5.65 | 7.70 | 5.65 | 4 | 4.00 | 0.17 lakhs |
| UBL 1500 PE | 4.70 | 4.80 | 7.40 | 2.75 | 151 | 151.00 | 1.13 lakhs |
| UBL 1480 PE | 3.00 | 3.00 | 3.00 | 3.00 | 2 | 2.00 | 0.08 lakhs |
| UBL 1460 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
| UBL 1440 PE | 2.00 | 2.00 | 2.00 | 2.00 | 2 | 2.00 | 0.26 lakhs |
| UBL 1420 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.14 lakhs |
| UBL 1400 PE | 1.05 | 1.05 | 1.55 | 0.85 | 35 | 35.00 | 0.71 lakhs |
| UBL 1380 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| UBL 1360 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| UBL 1340 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| UBL 1320 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| UBL 1300 PE | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 1.00 | 0.28 lakhs |
| UBL 1280 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| UBL 1260 PE | 14.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| UBL 1240 PE | 46.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1220 PE | 40.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1200 PE | 0.10 | 0.10 | 0.10 | 0.10 | 1 | 1.00 | 0.08 lakhs |
| UBL 1180 PE | 30.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1160 PE | 25.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1140 PE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1120 PE | 18.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1100 PE | 15.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1080 PE | 12.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1060 PE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1040 PE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1020 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1000 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 980 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 960 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 940 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 920 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 1600.00 has an intrinsic value of 0 rupees
UBL Put (PE) of strike 1580.00 has an intrinsic value of 0 rupees
