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
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
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
UBL Call (CE) of strike 1000.00 has an intrinsic value of 38.95 rupees
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
UBL Call (CE) of strike 1060.00 has an intrinsic value of 0 rupees
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
UBL Put (PE) of strike 1060.00 has an intrinsic value of 21.05 rupees
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
UBL Put (PE) of strike 1000.00 has an intrinsic value of 0 rupees
