BullFO

Ujjivan Fin (UJJIVAN) option chain analysis (30 Jul)

Ujjivan Fin (UJJIVAN) option chain analysis 30 Jul 2020 expiry

Ujjivan Fin (UJJIVAN)

Stock of Ujjivan Fin closed at 240.55, opened at 239.00 and traded inside a range of 237.55 and 250.00 with a volume of 161.98 lakhs.

Date Close Open High Low Volume
03 Fri Jul 240.55 239.00 250.00 237.55 161.98 lakhs
02 Thu Jul 238.95 235.70 241.30 229.50 60.99 lakhs
01 Wed Jul 233.50 221.70 234.90 219.25 90.7 lakhs
30 Tue Jun 220.30 226.00 230.00 217.60 45.72 lakhs
29 Mon Jun 223.65 231.90 234.30 220.50 59.55 lakhs
  • Price action analysis of UJJIVAN based on a short term time period is

  • Price action analysis of UJJIVAN based on a short to mid term time period is

nse chart

Ujjivan Fin has a LOT size of 1600

Call of strike 240.00 has highest open interest of 1768000 with 1105.00 total contracts traded, and a volume of 242880000 and is trading at a premium of 14.95 Click here to view UJJIVAN 240.00 Call price analysis

Put of strike 230.00 has highest open interest of 299200 with 187.00 total contracts traded, and a volume of 246400000 and is trading at a premium of 11.50 Click here to view UJJIVAN 230.00 Put price analysis

Most active UJJIVAN Calls & Puts

Strike Premium Open Interest Contracts Volume
UJJIVAN 240 CE 14.95 1768000 1105.00 2428.8 lakhs
UJJIVAN 250 CE 11.00 1737600 1086.00 5104 lakhs
UJJIVAN 260 CE 7.80 678400 424.00 2182.4 lakhs
UJJIVAN 280 CE 3.75 404800 253.00 5772.8 lakhs
UJJIVAN 230 PE 11.50 299200 187.00 2464 lakhs
UJJIVAN 220 PE 7.50 209600 131.00 1548.8 lakhs
UJJIVAN 270 CE 5.20 171200 107.00 1654.4 lakhs
UJJIVAN 240 PE 16.70 152000 95.00 880 lakhs
UJJIVAN 235 PE 14.55 102400 64.00 633.6 lakhs
UJJIVAN 245 CE 13.10 100800 63.00 668.8 lakhs
UJJIVAN 210 PE 4.65 94400 59.00 2288 lakhs
UJJIVAN 200 PE 2.95 94400 59.00 3132.8 lakhs
UJJIVAN 230 CE 20.05 83200 52.00 2499.2 lakhs
UJJIVAN 250 PE 22.65 72000 45.00 563.2 lakhs
UJJIVAN 235 CE 19.20 65600 41.00 774.4 lakhs
UJJIVAN 225 PE 9.50 57600 36.00 739.2 lakhs
UJJIVAN 220 CE 26.30 56000 35.00 1056 lakhs
UJJIVAN 190 PE 1.50 52800 33.00 1513.6 lakhs
UJJIVAN 180 PE 0.90 49600 31.00 1126.4 lakhs
UJJIVAN 245 PE 20.00 35200 22.00 352 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart UJJIVAN

UJJIVAN in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
UJJIVAN 240 CE 14.95 15.95 21.50 13.55 1768000 1105.00 2428.8 lakhs
UJJIVAN 235 CE 19.20 22.00 22.15 17.20 65600 41.00 774.4 lakhs
UJJIVAN 230 CE 20.05 22.10 27.00 18.20 83200 52.00 2499.2 lakhs
UJJIVAN 225 CE 24.00 28.05 28.05 24.00 8000 5.00 563.2 lakhs
UJJIVAN 220 CE 26.30 34.40 34.40 25.60 56000 35.00 1056 lakhs
UJJIVAN 215 CE 24.75 0.00 0.00 0.00 0 0.00 211.2 lakhs
UJJIVAN 210 CE 32.25 34.45 34.60 32.20 17600 11.00 211.2 lakhs
UJJIVAN 205 CE 26.20 0.00 0.00 0.00 0 0.00 105.6 lakhs
UJJIVAN 200 CE 44.00 40.35 44.00 40.35 8000 5.00 316.8 lakhs
UJJIVAN 195 CE 17.85 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 190 CE 43.90 0.00 0.00 0.00 0 0.00 35.2 lakhs
UJJIVAN 185 CE 21.05 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 180 CE 64.50 64.50 64.50 64.50 1600 1.00 70.4 lakhs
UJJIVAN 175 CE 24.70 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 170 CE 44.00 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 165 CE 28.95 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 160 CE 51.45 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 155 CE 33.75 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 150 CE 56.00 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 145 CE 39.25 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 140 CE 60.95 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 135 CE 45.40 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 130 CE 66.30 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 120 CE 72.15 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 110 CE 78.50 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 100 CE 85.35 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 90 CE 92.70 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 80 CE 100.55 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 70 CE 108.90 0.00 0.00 0.00 0 0.00 0 lakhs

UJJIVAN Call (CE) of strike 240.00 has an intrinsic value of 0.55000000000001 rupees

 chart UJJIVAN 240.00 CE

UJJIVAN Call (CE) of strike 235.00 has an intrinsic value of 5.55 rupees

 chart UJJIVAN 235.00 CE

UJJIVAN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
UJJIVAN 245 CE 13.10 14.70 18.60 11.30 100800 63.00 668.8 lakhs
UJJIVAN 250 CE 11.00 11.85 16.85 9.75 1737600 1086.00 5104 lakhs
UJJIVAN 255 CE 9.65 12.05 12.85 9.65 24000 15.00 316.8 lakhs
UJJIVAN 260 CE 7.80 9.00 12.60 7.20 678400 424.00 2182.4 lakhs
UJJIVAN 265 CE 5.70 10.40 11.20 5.70 19200 12.00 492.8 lakhs
UJJIVAN 270 CE 5.20 7.90 9.35 4.95 171200 107.00 1654.4 lakhs
UJJIVAN 275 CE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 280 CE 3.75 4.95 7.00 3.30 404800 253.00 5772.8 lakhs

UJJIVAN Call (CE) of strike 245.00 has an intrinsic value of 0 rupees

 chart UJJIVAN 245.00 CE

UJJIVAN Call (CE) of strike 250.00 has an intrinsic value of 0 rupees

 chart UJJIVAN 250.00 CE

UJJIVAN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UJJIVAN 245 PE 20.00 17.40 21.45 13.25 35200 22.00 352 lakhs
UJJIVAN 250 PE 22.65 17.85 24.75 17.85 72000 45.00 563.2 lakhs
UJJIVAN 255 PE 69.80 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 260 PE 31.20 29.65 31.20 29.65 3200 2.00 0 lakhs
UJJIVAN 265 PE 72.25 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 270 PE 35.75 35.75 35.75 35.75 1600 1.00 35.2 lakhs
UJJIVAN 275 PE 68.60 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 280 PE 120.10 0.00 0.00 0.00 0 0.00 0 lakhs

UJJIVAN Put (PE) of strike 245.00 has an intrinsic value of 4.45 rupees

 chart UJJIVAN 245.00 PE

UJJIVAN Put (PE) of strike 250.00 has an intrinsic value of 9.45 rupees

 chart UJJIVAN 250.00 PE

UJJIVAN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
UJJIVAN 240 PE 16.70 13.00 19.00 11.65 152000 95.00 880 lakhs
UJJIVAN 235 PE 14.55 10.40 16.05 10.40 102400 64.00 633.6 lakhs
UJJIVAN 230 PE 11.50 8.45 13.50 8.45 299200 187.00 2464 lakhs
UJJIVAN 225 PE 9.50 10.00 11.60 7.60 57600 36.00 739.2 lakhs
UJJIVAN 220 PE 7.50 9.65 9.65 5.80 209600 131.00 1548.8 lakhs
UJJIVAN 215 PE 9.30 0.00 0.00 0.00 0 0.00 528 lakhs
UJJIVAN 210 PE 4.65 5.00 6.10 3.75 94400 59.00 2288 lakhs
UJJIVAN 205 PE 3.00 4.70 4.70 3.00 4800 3.00 246.4 lakhs
UJJIVAN 200 PE 2.95 2.70 3.75 2.25 94400 59.00 3132.8 lakhs
UJJIVAN 195 PE 2.00 2.00 2.00 2.00 4800 3.00 281.6 lakhs
UJJIVAN 190 PE 1.50 1.85 2.20 1.30 52800 33.00 1513.6 lakhs
UJJIVAN 185 PE 35.15 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 180 PE 0.90 0.95 1.05 0.70 49600 31.00 1126.4 lakhs
UJJIVAN 175 PE 28.95 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 170 PE 0.45 0.55 0.55 0.40 9600 6.00 492.8 lakhs
UJJIVAN 165 PE 0.70 0.30 0.70 0.30 22400 14.00 352 lakhs
UJJIVAN 160 PE 0.20 0.20 0.20 0.20 1600 1.00 70.4 lakhs
UJJIVAN 155 PE 18.15 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 150 PE 28.30 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 145 PE 13.75 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 140 PE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 135 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 130 PE 18.85 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 120 PE 14.85 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 110 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 100 PE 8.25 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 90 PE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 80 PE 3.75 0.00 0.00 0.00 0 0.00 0 lakhs
UJJIVAN 70 PE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs

UJJIVAN Put (PE) of strike 240.00 has an intrinsic value of 0 rupees

 chart UJJIVAN 240.00 PE

UJJIVAN Put (PE) of strike 235.00 has an intrinsic value of 0 rupees

 chart UJJIVAN 235.00 PE