United Breweries (UBL) option chain analysis (24 Sep)
United Breweries (UBL) option chain analysis 24 Sep 2020 expiry
United Breweries (UBL) deals in Breweries & Distilleries
Stock of United Breweries closed at 963.40, opened at 965.95 and traded inside a range of 953.30 and 976.75 with a volume of 5.22 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Wed Sep | 963.40 | 965.95 | 976.75 | 953.30 | 5.22 lakhs |
| 22 Tue Sep | 964.20 | 982.50 | 982.50 | 944.20 | 5.83 lakhs |
| 21 Mon Sep | 982.60 | 1018.65 | 1022.15 | 971.00 | 5.17 lakhs |
| 18 Fri Sep | 1018.75 | 1047.80 | 1051.95 | 1013.80 | 6.01 lakhs |
| 17 Thu Sep | 1038.35 | 1031.00 | 1073.55 | 1021.90 | 22.37 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 86800 with 124.00 total contracts traded, and a volume of 237160000 and is trading at a premium of 0.15 Click here to view UBL 1200.00 Call price analysis
Put of strike 900.00 has highest open interest of 19600 with 28.00 total contracts traded, and a volume of 10780000 and is trading at a premium of 0.70 Click here to view UBL 900.00 Put price analysis
Most active UBL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| UBL 1200 CE | 0.15 | 86800 | 124.00 | 2371.6 lakhs |
| UBL 1100 CE | 0.40 | 81200 | 116.00 | 759.5 lakhs |
| UBL 1040 CE | 0.55 | 44800 | 64.00 | 186.2 lakhs |
| UBL 1060 CE | 0.45 | 44800 | 64.00 | 357.7 lakhs |
| UBL 1000 CE | 1.05 | 44800 | 64.00 | 274.4 lakhs |
| UBL 1020 CE | 0.70 | 21000 | 30.00 | 53.9 lakhs |
| UBL 900 PE | 0.70 | 19600 | 28.00 | 107.8 lakhs |
| UBL 960 PE | 4.45 | 19600 | 28.00 | 112.7 lakhs |
| UBL 1080 CE | 0.15 | 17500 | 25.00 | 274.4 lakhs |
| UBL 1060 PE | 95.05 | 15400 | 22.00 | 137.2 lakhs |
| UBL 1140 CE | 0.05 | 13300 | 19.00 | 230.3 lakhs |
| UBL 940 PE | 3.10 | 12600 | 18.00 | 78.4 lakhs |
| UBL 1000 PE | 45.00 | 9100 | 13.00 | 264.6 lakhs |
| UBL 980 PE | 25.95 | 8400 | 12.00 | 151.9 lakhs |
| UBL 980 CE | 2.40 | 7000 | 10.00 | 29.4 lakhs |
| UBL 1020 PE | 53.30 | 7000 | 10.00 | 127.4 lakhs |
| UBL 1300 CE | 0.10 | 7000 | 10.00 | 98 lakhs |
| UBL 1180 CE | 0.15 | 5600 | 8.00 | 289.1 lakhs |
| UBL 1120 CE | 0.10 | 5600 | 8.00 | 176.4 lakhs |
| UBL 1040 PE | 75.75 | 4900 | 7.00 | 127.4 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 960 CE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 940 CE | 110.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 920 CE | 176.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 900 CE | 190.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 880 CE | 205.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 CE | 220.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 CE | 236.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 CE | 252.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 800 CE | 269.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 780 CE | 287.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 760 CE | 304.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 740 CE | 322.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 720 CE | 341.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 700 CE | 360.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 680 CE | 379.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 660 CE | 398.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 640 CE | 417.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 960.00 has an intrinsic value of 3.4 rupees
UBL Call (CE) of strike 940.00 has an intrinsic value of 23.4 rupees
UBL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 980 CE | 2.40 | 4.75 | 5.00 | 1.70 | 7000 | 10.00 | 29.4 lakhs |
| UBL 1000 CE | 1.05 | 3.45 | 4.35 | 0.85 | 44800 | 64.00 | 274.4 lakhs |
| UBL 1020 CE | 0.70 | 1.70 | 1.80 | 0.35 | 21000 | 30.00 | 53.9 lakhs |
| UBL 1040 CE | 0.55 | 0.10 | 0.75 | 0.10 | 44800 | 64.00 | 186.2 lakhs |
| UBL 1060 CE | 0.45 | 0.50 | 0.70 | 0.15 | 44800 | 64.00 | 357.7 lakhs |
| UBL 1080 CE | 0.15 | 0.90 | 1.00 | 0.05 | 17500 | 25.00 | 274.4 lakhs |
| UBL 1100 CE | 0.40 | 0.50 | 0.50 | 0.10 | 81200 | 116.00 | 759.5 lakhs |
| UBL 1120 CE | 0.10 | 0.10 | 0.15 | 0.10 | 5600 | 8.00 | 176.4 lakhs |
| UBL 1140 CE | 0.05 | 0.15 | 0.25 | 0.05 | 13300 | 19.00 | 230.3 lakhs |
| UBL 1160 CE | 0.20 | 0.30 | 0.30 | 0.10 | 3500 | 5.00 | 156.8 lakhs |
| UBL 1180 CE | 0.15 | 0.10 | 0.15 | 0.10 | 5600 | 8.00 | 289.1 lakhs |
| UBL 1200 CE | 0.15 | 0.15 | 0.20 | 0.10 | 86800 | 124.00 | 2371.6 lakhs |
| UBL 1220 CE | 0.10 | 0.10 | 0.10 | 0.10 | 2800 | 4.00 | 254.8 lakhs |
| UBL 1240 CE | 0.40 | 0.40 | 0.40 | 0.40 | 700 | 1.00 | 53.9 lakhs |
| UBL 1260 CE | 0.25 | 0.10 | 0.25 | 0.10 | 1400 | 2.00 | 117.6 lakhs |
| UBL 1280 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.5 lakhs |
| UBL 1300 CE | 0.10 | 0.20 | 0.30 | 0.05 | 7000 | 10.00 | 98 lakhs |
| UBL 1320 CE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1340 CE | 22.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1360 CE | 19.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Call (CE) of strike 980.00 has an intrinsic value of 0 rupees
UBL Call (CE) of strike 1000.00 has an intrinsic value of 0 rupees
UBL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 980 PE | 25.95 | 22.25 | 25.95 | 21.40 | 8400 | 12.00 | 151.9 lakhs |
| UBL 1000 PE | 45.00 | 30.00 | 45.50 | 30.00 | 9100 | 13.00 | 264.6 lakhs |
| UBL 1020 PE | 53.30 | 53.55 | 65.00 | 53.30 | 7000 | 10.00 | 127.4 lakhs |
| UBL 1040 PE | 75.75 | 83.00 | 83.50 | 75.00 | 4900 | 7.00 | 127.4 lakhs |
| UBL 1060 PE | 95.05 | 97.00 | 103.50 | 95.00 | 15400 | 22.00 | 137.2 lakhs |
| UBL 1080 PE | 117.80 | 117.80 | 117.80 | 117.80 | 700 | 1.00 | 83.3 lakhs |
| UBL 1100 PE | 136.35 | 140.00 | 140.00 | 136.35 | 1400 | 2.00 | 151.9 lakhs |
| UBL 1120 PE | 81.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 58.8 lakhs |
| UBL 1140 PE | 181.00 | 183.00 | 183.00 | 181.00 | 1400 | 2.00 | 29.4 lakhs |
| UBL 1160 PE | 85.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.9 lakhs |
| UBL 1180 PE | 70.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1200 PE | 185.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1220 PE | 200.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1240 PE | 215.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1260 PE | 231.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1280 PE | 247.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1300 PE | 263.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1320 PE | 280.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1340 PE | 297.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 1360 PE | 315.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 980.00 has an intrinsic value of 16.6 rupees
UBL Put (PE) of strike 1000.00 has an intrinsic value of 36.6 rupees
UBL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| UBL 960 PE | 4.45 | 12.00 | 12.00 | 4.00 | 19600 | 28.00 | 112.7 lakhs |
| UBL 940 PE | 3.10 | 5.55 | 5.55 | 2.90 | 12600 | 18.00 | 78.4 lakhs |
| UBL 920 PE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.8 lakhs |
| UBL 900 PE | 0.70 | 1.00 | 1.00 | 0.10 | 19600 | 28.00 | 107.8 lakhs |
| UBL 880 PE | 26.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 860 PE | 21.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 840 PE | 17.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 820 PE | 14.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 800 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.8 lakhs |
| UBL 780 PE | 8.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 760 PE | 6.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 740 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 720 PE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 700 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 680 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 660 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| UBL 640 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
UBL Put (PE) of strike 960.00 has an intrinsic value of 0 rupees
UBL Put (PE) of strike 940.00 has an intrinsic value of 0 rupees
