BullFO

United Breweries (UBL) option chain analysis (25 Mar)

United Breweries (UBL) option chain analysis 25 Mar 2021 expiry

United Breweries (UBL) deals in Breweries & Distilleries

Stock of United Breweries closed at 1188.75, opened at 1167.50 and traded inside a range of 1160.10 and 1194.20 with a volume of 2.28 lakhs.

Date Close Open High Low Volume
01 Mon Mar 1188.75 1167.50 1194.20 1160.10 2.28 lakhs
26 Fri Feb 1161.35 1191.65 1194.00 1153.30 3.29 lakhs
25 Thu Feb 1198.65 1178.00 1204.65 1173.00 5.46 lakhs
24 Wed Feb 1175.90 1190.00 1194.00 1160.00 2.14 lakhs
23 Tue Feb 1180.85 1205.30 1218.20 1175.15 7.79 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 1200.00 has highest open interest of 176400 with 252.00 total contracts traded, and a volume of 63210000 and is trading at a premium of 41.85 Click here to view UBL 1200.00 Call price analysis

Put of strike 1100.00 has highest open interest of 7700 with 11.00 total contracts traded, and a volume of 16660000 and is trading at a premium of 16.00 Click here to view UBL 1100.00 Put price analysis

Most active UBL Calls & Puts

Strike Premium Open Interest Contracts Volume
UBL 1200 CE 41.85 176400 252.00 632.1 lakhs
UBL 1300 CE 12.75 26600 38.00 225.4 lakhs
UBL 1260 CE 20.50 12600 18.00 122.5 lakhs
UBL 1100 PE 16.00 7700 11.00 166.6 lakhs
UBL 1060 PE 10.00 6300 9.00 39.2 lakhs
UBL 1320 CE 11.40 4900 7.00 29.4 lakhs
UBL 1180 CE 50.35 2100 3.00 19.6 lakhs
UBL 1220 CE 24.00 1400 2.00 29.4 lakhs
UBL 1140 PE 28.50 1400 2.00 44.1 lakhs
UBL 1200 PE 54.80 700 1.00 186.2 lakhs
UBL 1160 CE 54.30 700 1.00 4.9 lakhs
UBL 800 CE 395.00 0 0.00 0 lakhs
UBL 820 PE 2.65 0 0.00 0 lakhs
UBL 820 CE 375.85 0 0.00 0 lakhs
UBL 800 PE 1.90 0 0.00 0 lakhs
UBL 780 CE 414.25 0 0.00 0 lakhs
UBL 760 PE 0.95 0 0.00 0 lakhs
UBL 740 PE 0.65 0 0.00 0 lakhs
UBL 740 CE 453.20 0 0.00 0 lakhs
UBL 1540 PE 355.30 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 1180 CE 50.35 54.00 54.00 50.15 2100 3.00 19.6 lakhs
UBL 1160 CE 54.30 54.30 54.30 54.30 700 1.00 4.9 lakhs
UBL 1140 CE 125.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1120 CE 136.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1100 CE 148.60 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1080 CE 161.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1060 CE 174.60 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1040 CE 188.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1020 CE 203.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1000 CE 218.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 980 CE 234.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 960 CE 250.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 940 CE 267.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 920 CE 284.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 900 CE 301.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 880 CE 319.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 860 CE 338.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 840 CE 356.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 820 CE 375.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 800 CE 395.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 780 CE 414.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 760 CE 433.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 740 CE 453.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 720 CE 472.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 700 CE 492.50 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Call (CE) of strike 1180.00 has an intrinsic value of 8.75 rupees

 chart UBL 1180.00 CE

UBL Call (CE) of strike 1160.00 has an intrinsic value of 28.75 rupees

 chart UBL 1160.00 CE

UBL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1200 CE 41.85 36.40 48.00 31.00 176400 252.00 632.1 lakhs
UBL 1220 CE 24.00 24.00 24.00 24.00 1400 2.00 29.4 lakhs
UBL 1240 CE 78.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1260 CE 20.50 16.00 21.05 16.00 12600 18.00 122.5 lakhs
UBL 1280 CE 64.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1300 CE 12.75 12.35 15.40 11.85 26600 38.00 225.4 lakhs
UBL 1320 CE 11.40 5.05 11.40 5.05 4900 7.00 29.4 lakhs
UBL 1340 CE 10.00 0.00 0.00 0.00 0 0.00 9.8 lakhs
UBL 1360 CE 42.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1380 CE 37.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1400 CE 33.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1420 CE 30.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1440 CE 26.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1460 CE 23.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1480 CE 21.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1500 CE 18.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1520 CE 16.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1540 CE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Call (CE) of strike 1200.00 has an intrinsic value of 0 rupees

 chart UBL 1200.00 CE

UBL Call (CE) of strike 1220.00 has an intrinsic value of 0 rupees

 chart UBL 1220.00 CE

UBL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1200 PE 54.80 54.80 54.80 54.80 700 1.00 186.2 lakhs
UBL 1220 PE 110.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1240 PE 121.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1260 PE 134.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1280 PE 147.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1300 PE 160.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1320 PE 174.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1340 PE 189.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1360 PE 204.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1380 PE 219.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1400 PE 235.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1420 PE 251.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1440 PE 268.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1460 PE 285.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1480 PE 302.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1500 PE 319.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1520 PE 337.40 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1540 PE 355.30 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Put (PE) of strike 1200.00 has an intrinsic value of 11.25 rupees

 chart UBL 1200.00 PE

UBL Put (PE) of strike 1220.00 has an intrinsic value of 31.25 rupees

 chart UBL 1220.00 PE

UBL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1180 PE 36.80 0.00 0.00 0.00 0 0.00 4.9 lakhs
UBL 1160 PE 41.55 0.00 0.00 0.00 0 0.00 117.6 lakhs
UBL 1140 PE 28.50 28.50 28.50 28.50 1400 2.00 44.1 lakhs
UBL 1120 PE 60.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1100 PE 16.00 16.50 17.60 15.55 7700 11.00 166.6 lakhs
UBL 1080 PE 20.00 0.00 0.00 0.00 0 0.00 29.4 lakhs
UBL 1060 PE 10.00 9.95 10.05 9.95 6300 9.00 39.2 lakhs
UBL 1040 PE 33.45 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1020 PE 28.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1000 PE 23.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 980 PE 19.40 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 960 PE 15.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 940 PE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 920 PE 10.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 900 PE 8.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 880 PE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 860 PE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 840 PE 3.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 820 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 800 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 780 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 760 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 740 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 720 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 700 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Put (PE) of strike 1180.00 has an intrinsic value of 0 rupees

 chart UBL 1180.00 PE

UBL Put (PE) of strike 1160.00 has an intrinsic value of 0 rupees

 chart UBL 1160.00 PE