BullFO

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

nse chart

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

chart UBL

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

 chart UBL 1600.00 CE

UBL Call (CE) of strike 1580.00 has an intrinsic value of 25.85 rupees

 chart UBL 1580.00 CE

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

 chart UBL 1620.00 CE

UBL Call (CE) of strike 1640.00 has an intrinsic value of 0 rupees

 chart UBL 1640.00 CE

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

 chart UBL 1620.00 PE

UBL Put (PE) of strike 1640.00 has an intrinsic value of 34.15 rupees

 chart UBL 1640.00 PE

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

 chart UBL 1600.00 PE

UBL Put (PE) of strike 1580.00 has an intrinsic value of 0 rupees

 chart UBL 1580.00 PE