BullFO

United Breweries (UBL) option chain analysis (31 Dec)

United Breweries (UBL) option chain analysis 31 Dec 2020 expiry

United Breweries (UBL) deals in Breweries & Distilleries

Stock of United Breweries closed at 1038.95, opened at 1046.00 and traded inside a range of 1026.50 and 1057.70 with a volume of 6.28 lakhs.

Date Close Open High Low Volume
27 Fri Nov 1038.95 1046.00 1057.70 1026.50 6.28 lakhs
26 Thu Nov 1045.75 1043.90 1078.60 1033.20 9.89 lakhs
25 Wed Nov 1046.15 1072.00 1087.20 1043.00 5.36 lakhs
24 Tue Nov 1072.00 1086.00 1093.45 1068.40 2.88 lakhs
23 Mon Nov 1086.30 1094.65 1099.70 1063.00 3.88 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 193900 with 277.00 total contracts traded, and a volume of 104860000 and is trading at a premium of 25.35 Click here to view UBL 1100.00 Call price analysis

Put of strike 980.00 has highest open interest of 18900 with 27.00 total contracts traded, and a volume of 11760000 and is trading at a premium of 22.80 Click here to view UBL 980.00 Put price analysis

Most active UBL Calls & Puts

Strike Premium Open Interest Contracts Volume
UBL 1100 CE 25.35 193900 277.00 1048.6 lakhs
UBL 1200 CE 7.95 32900 47.00 372.4 lakhs
UBL 980 PE 22.80 18900 27.00 117.6 lakhs
UBL 1000 PE 27.10 8400 12.00 44.1 lakhs
UBL 1080 CE 34.15 4900 7.00 29.4 lakhs
UBL 1160 CE 12.10 2100 3.00 14.7 lakhs
UBL 960 PE 14.50 1400 2.00 14.7 lakhs
UBL 1120 CE 19.20 1400 2.00 4.9 lakhs
UBL 1040 CE 55.35 1400 2.00 29.4 lakhs
UBL 1140 CE 15.10 1400 2.00 19.6 lakhs
UBL 1040 PE 47.25 700 1.00 24.5 lakhs
UBL 740 CE 204.25 0 0.00 0 lakhs
UBL 760 PE 19.95 0 0.00 0 lakhs
UBL 760 CE 188.50 0 0.00 0 lakhs
UBL 740 PE 15.90 0 0.00 0 lakhs
UBL 720 CE 220.60 0 0.00 0 lakhs
UBL 700 PE 9.55 0 0.00 0 lakhs
UBL 680 PE 7.20 0 0.00 0 lakhs
UBL 680 CE 254.95 0 0.00 0 lakhs
UBL 1360 PE 430.35 0 0.00 0 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 1020 CE 30.00 0.00 0.00 0.00 0 0.00 4.9 lakhs
UBL 1000 CE 57.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 980 CE 64.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 960 CE 95.00 0.00 0.00 0.00 0 0.00 4.9 lakhs
UBL 940 CE 80.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 920 CE 89.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 900 CE 98.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 880 CE 109.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 860 CE 120.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 840 CE 132.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 820 CE 145.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 800 CE 159.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 780 CE 173.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 760 CE 188.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 740 CE 204.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 720 CE 220.60 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 700 CE 237.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 680 CE 254.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 660 CE 272.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 640 CE 291.15 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Call (CE) of strike 1020.00 has an intrinsic value of 18.95 rupees

 chart UBL 1020.00 CE

UBL Call (CE) of strike 1000.00 has an intrinsic value of 38.95 rupees

 chart UBL 1000.00 CE

UBL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1040 CE 55.35 53.50 57.15 53.50 1400 2.00 29.4 lakhs
UBL 1060 CE 40.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1080 CE 34.15 31.00 34.15 29.00 4900 7.00 29.4 lakhs
UBL 1100 CE 25.35 29.00 29.00 23.00 193900 277.00 1048.6 lakhs
UBL 1120 CE 19.20 19.20 19.20 19.20 1400 2.00 4.9 lakhs
UBL 1140 CE 15.10 13.00 15.10 13.00 1400 2.00 19.6 lakhs
UBL 1160 CE 12.10 12.00 12.10 12.00 2100 3.00 14.7 lakhs
UBL 1180 CE 18.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1200 CE 7.95 9.05 9.05 6.50 32900 47.00 372.4 lakhs
UBL 1220 CE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1240 CE 12.40 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1260 CE 10.80 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1280 CE 9.40 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1300 CE 8.60 0.00 0.00 0.00 0 0.00 9.8 lakhs
UBL 1320 CE 7.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1340 CE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1360 CE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Call (CE) of strike 1040.00 has an intrinsic value of 0 rupees

 chart UBL 1040.00 CE

UBL Call (CE) of strike 1060.00 has an intrinsic value of 0 rupees

 chart UBL 1060.00 CE

UBL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1040 PE 47.25 47.25 47.25 47.25 700 1.00 24.5 lakhs
UBL 1060 PE 50.40 0.00 0.00 0.00 0 0.00 83.3 lakhs
UBL 1080 PE 48.00 0.00 0.00 0.00 0 0.00 29.4 lakhs
UBL 1100 PE 80.00 0.00 0.00 0.00 0 0.00 14.7 lakhs
UBL 1120 PE 215.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1140 PE 231.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1160 PE 248.45 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1180 PE 265.60 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1200 PE 283.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1220 PE 300.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1240 PE 318.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1260 PE 336.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1280 PE 355.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1300 PE 373.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1320 PE 392.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1340 PE 411.40 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1360 PE 430.35 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Put (PE) of strike 1040.00 has an intrinsic value of 1.05 rupees

 chart UBL 1040.00 PE

UBL Put (PE) of strike 1060.00 has an intrinsic value of 21.05 rupees

 chart UBL 1060.00 PE

UBL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1020 PE 139.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1000 PE 27.10 27.00 30.00 27.00 8400 12.00 44.1 lakhs
UBL 980 PE 22.80 18.00 25.00 18.00 18900 27.00 117.6 lakhs
UBL 960 PE 14.50 15.00 15.00 14.50 1400 2.00 14.7 lakhs
UBL 940 PE 10.00 0.00 0.00 0.00 0 0.00 14.7 lakhs
UBL 920 PE 78.80 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 900 PE 68.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 880 PE 59.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 860 PE 51.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 840 PE 43.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 820 PE 36.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 800 PE 30.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 780 PE 24.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 760 PE 19.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 740 PE 15.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 720 PE 12.45 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 700 PE 9.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 680 PE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 660 PE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 640 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart UBL 1020.00 PE

UBL Put (PE) of strike 1000.00 has an intrinsic value of 0 rupees

 chart UBL 1000.00 PE