BullFO

United Breweries (UBL) option chain analysis (27 Jan)

United Breweries (UBL) option chain analysis 27 Jan 2022 expiry

United Breweries (UBL) deals in Breweries & Distilleries

Stock of United Breweries closed at 1557.95, opened at 1512.00 and traded inside a range of 1473.05 and 1566.00 with a volume of 2.11 lakhs.

Date Close Open High Low Volume
25 Tue Jan 1557.95 1512.00 1566.00 1473.05 2.11 lakhs
24 Mon Jan 1523.80 1560.05 1570.40 1508.90 2.85 lakhs
21 Fri Jan 1566.35 1596.00 1609.80 1558.10 1.32 lakhs
20 Thu Jan 1602.30 1600.00 1633.35 1595.00 1.21 lakhs
19 Wed Jan 1612.40 1617.15 1641.70 1590.00 2.95 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 1660.00 has highest open interest of 368900 with 527.00 total contracts traded, and a volume of 51205000 and is trading at a premium of 1.40 Click here to view UBL 1660.00 Call price analysis

Put of strike 1500.00 has highest open interest of 79800 with 114.00 total contracts traded, and a volume of 15925000 and is trading at a premium of 4.00 Click here to view UBL 1500.00 Put price analysis

Most active UBL Calls & Puts

Strike Premium Open Interest Contracts Volume
UBL 1660 CE 1.40 368900 527.00 512.05 lakhs
UBL 1640 CE 2.25 156100 223.00 222.95 lakhs
UBL 1700 CE 0.70 147000 210.00 556.15 lakhs
UBL 1680 CE 0.95 131600 188.00 149.45 lakhs
UBL 1600 CE 6.10 107100 153.00 237.65 lakhs
UBL 1500 PE 4.00 79800 114.00 159.25 lakhs
UBL 1520 PE 6.30 28700 41.00 34.3 lakhs
UBL 1560 CE 18.00 24500 35.00 61.25 lakhs
UBL 1560 PE 19.75 16100 23.00 90.65 lakhs
UBL 1720 CE 0.45 15400 22.00 61.25 lakhs
UBL 1740 CE 0.05 14700 21.00 129.85 lakhs
UBL 1660 PE 105.00 12600 18.00 66.15 lakhs
UBL 1460 PE 1.10 10500 15.00 44.1 lakhs
UBL 1800 CE 0.15 9100 13.00 110.25 lakhs
UBL 1600 PE 47.00 8400 12.00 159.25 lakhs
UBL 1640 PE 85.35 7700 11.00 139.65 lakhs
UBL 1620 CE 1.45 7000 10.00 68.6 lakhs
UBL 1540 CE 27.90 6300 9.00 31.85 lakhs
UBL 1540 PE 10.00 4900 7.00 39.2 lakhs
UBL 1760 CE 0.05 4900 7.00 112.7 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 1540 CE 27.90 4.80 27.90 4.80 6300 9.00 31.85 lakhs
UBL 1520 CE 36.60 2.65 36.60 2.65 4200 6.00 4.9 lakhs
UBL 1500 CE 49.05 49.05 49.05 49.05 700 1.00 26.95 lakhs
UBL 1480 CE 215.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1460 CE 228.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1440 CE 243.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1420 CE 258.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1400 CE 273.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1380 CE 289.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1360 CE 305.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1340 CE 321.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1320 CE 338.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1300 CE 356.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1280 CE 373.80 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1260 CE 391.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1240 CE 409.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1220 CE 428.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1200 CE 447.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1180 CE 465.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1160 CE 484.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1140 CE 504.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1120 CE 523.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1100 CE 542.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1080 CE 562.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1060 CE 581.80 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1040 CE 601.45 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1020 CE 621.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1000 CE 640.80 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Call (CE) of strike 1540.00 has an intrinsic value of 17.95 rupees

 chart UBL 1540.00 CE

UBL Call (CE) of strike 1520.00 has an intrinsic value of 37.95 rupees

 chart UBL 1520.00 CE

UBL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1560 CE 18.00 3.05 19.00 3.00 24500 35.00 61.25 lakhs
UBL 1580 CE 10.50 10.50 10.50 10.50 700 1.00 44.1 lakhs
UBL 1600 CE 6.10 2.05 7.95 2.05 107100 153.00 237.65 lakhs
UBL 1620 CE 1.45 1.05 3.50 0.50 7000 10.00 68.6 lakhs
UBL 1640 CE 2.25 1.45 3.55 1.45 156100 223.00 222.95 lakhs
UBL 1660 CE 1.40 0.95 3.00 0.80 368900 527.00 512.05 lakhs
UBL 1680 CE 0.95 0.50 1.75 0.35 131600 188.00 149.45 lakhs
UBL 1700 CE 0.70 1.10 1.50 0.40 147000 210.00 556.15 lakhs
UBL 1720 CE 0.45 1.05 1.45 0.05 15400 22.00 61.25 lakhs
UBL 1740 CE 0.05 0.20 1.00 0.05 14700 21.00 129.85 lakhs
UBL 1760 CE 0.05 0.05 1.00 0.05 4900 7.00 112.7 lakhs
UBL 1780 CE 0.20 0.35 0.35 0.20 1400 2.00 31.85 lakhs
UBL 1800 CE 0.15 0.45 0.45 0.10 9100 13.00 110.25 lakhs
UBL 1820 CE 58.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1840 CE 53.60 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1860 CE 48.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1880 CE 44.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1900 CE 40.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1920 CE 37.00 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1940 CE 33.60 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1960 CE 30.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1980 CE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2000 CE 25.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2020 CE 22.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2040 CE 20.45 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2060 CE 18.45 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2080 CE 16.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2100 CE 15.00 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Call (CE) of strike 1560.00 has an intrinsic value of 0 rupees

 chart UBL 1560.00 CE

UBL Call (CE) of strike 1580.00 has an intrinsic value of 0 rupees

 chart UBL 1580.00 CE

UBL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1560 PE 19.75 48.75 48.75 19.60 16100 23.00 90.65 lakhs
UBL 1580 PE 43.90 43.90 43.90 43.90 700 1.00 63.7 lakhs
UBL 1600 PE 47.00 104.70 104.70 47.00 8400 12.00 159.25 lakhs
UBL 1620 PE 81.65 112.90 112.90 81.65 2800 4.00 46.55 lakhs
UBL 1640 PE 85.35 115.85 150.00 85.35 7700 11.00 139.65 lakhs
UBL 1660 PE 105.00 127.00 127.05 105.00 12600 18.00 66.15 lakhs
UBL 1680 PE 133.40 0.00 0.00 0.00 0 0.00 24.5 lakhs
UBL 1700 PE 154.00 154.00 154.00 154.00 700 1.00 26.95 lakhs
UBL 1720 PE 176.00 176.00 176.00 176.00 700 1.00 2.45 lakhs
UBL 1740 PE 170.00 0.00 0.00 0.00 0 0.00 2.45 lakhs
UBL 1760 PE 214.00 214.00 214.00 214.00 700 1.00 4.9 lakhs
UBL 1780 PE 201.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1800 PE 215.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1820 PE 230.15 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1840 PE 245.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1860 PE 260.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1880 PE 275.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1900 PE 291.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1920 PE 307.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1940 PE 324.05 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1960 PE 340.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1980 PE 357.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2000 PE 374.90 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2020 PE 392.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2040 PE 409.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2060 PE 427.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2080 PE 445.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 2100 PE 463.90 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Put (PE) of strike 1560.00 has an intrinsic value of 2.05 rupees

 chart UBL 1560.00 PE

UBL Put (PE) of strike 1580.00 has an intrinsic value of 22.05 rupees

 chart UBL 1580.00 PE

UBL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UBL 1540 PE 10.00 12.80 15.00 10.00 4900 7.00 39.2 lakhs
UBL 1520 PE 6.30 30.00 35.00 6.00 28700 41.00 34.3 lakhs
UBL 1500 PE 4.00 22.40 42.00 3.25 79800 114.00 159.25 lakhs
UBL 1480 PE 4.20 10.05 10.05 3.95 4200 6.00 9.8 lakhs
UBL 1460 PE 1.10 3.00 4.95 1.05 10500 15.00 44.1 lakhs
UBL 1440 PE 22.00 0.00 0.00 0.00 0 0.00 14.7 lakhs
UBL 1420 PE 33.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1400 PE 0.70 2.95 2.95 0.70 2100 3.00 34.3 lakhs
UBL 1380 PE 24.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1360 PE 21.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1340 PE 18.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1320 PE 15.25 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1300 PE 12.75 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1280 PE 10.55 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1260 PE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1240 PE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1220 PE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1200 PE 4.60 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1180 PE 3.65 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1160 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1140 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1120 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1100 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1080 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1060 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1040 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1020 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
UBL 1000 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs

UBL Put (PE) of strike 1540.00 has an intrinsic value of 0 rupees

 chart UBL 1540.00 PE

UBL Put (PE) of strike 1520.00 has an intrinsic value of 0 rupees

 chart UBL 1520.00 PE