BullFO

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

nse chart

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

chart UBL

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

 chart UBL 960.00 CE

UBL Call (CE) of strike 940.00 has an intrinsic value of 23.4 rupees

 chart UBL 940.00 CE

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

 chart UBL 980.00 CE

UBL Call (CE) of strike 1000.00 has an intrinsic value of 0 rupees

 chart UBL 1000.00 CE

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

 chart UBL 980.00 PE

UBL Put (PE) of strike 1000.00 has an intrinsic value of 36.6 rupees

 chart UBL 1000.00 PE

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

 chart UBL 960.00 PE

UBL Put (PE) of strike 940.00 has an intrinsic value of 0 rupees

 chart UBL 940.00 PE