United Spirits (MCDOWELL-N) option chain analysis (30 Sep)
United Spirits (MCDOWELL-N) option chain analysis 30 Sep 2021 expiry
United Spirits (MCDOWELL-N) deals in Breweries & Distilleries
Stock of United Spirits closed at 741.75, opened at 744.00 and traded inside a range of 740.70 and 768.60 with a volume of 39.5 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 741.75 | 744.00 | 768.60 | 740.70 | 39.5 lakhs |
| 16 Thu Sep | 743.10 | 754.95 | 760.40 | 741.15 | 18.48 lakhs |
| 15 Wed Sep | 752.55 | 758.90 | 762.60 | 750.35 | 9.73 lakhs |
| 14 Tue Sep | 758.90 | 754.60 | 771.80 | 752.50 | 20.23 lakhs |
| 13 Mon Sep | 754.60 | 757.00 | 759.15 | 749.10 | 8.9 lakhs |
Price action analysis of MCDOWELL-N based on a short term time period is
Price action analysis of MCDOWELL-N based on a short to mid term time period is
United Spirits has a LOT size of 1
Call of strike 760.00 has highest open interest of 5753 with 5753.00 total contracts traded, and a volume of 1662500 and is trading at a premium of 17.30 Click here to view MCDOWELL-N 760.00 Call price analysis
Put of strike 750.00 has highest open interest of 370 with 370.00 total contracts traded, and a volume of 211250 and is trading at a premium of 26.15 Click here to view MCDOWELL-N 750.00 Put price analysis
Most active MCDOWELL-N Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MCDOWELL-N 760 CE | 17.30 | 5753 | 5753.00 | 16.63 lakhs |
| MCDOWELL-N 800 CE | 7.00 | 3267 | 3267.00 | 14.26 lakhs |
| MCDOWELL-N 770 CE | 13.95 | 2217 | 2217.00 | 7.26 lakhs |
| MCDOWELL-N 750 CE | 21.15 | 1923 | 1923.00 | 7.8 lakhs |
| MCDOWELL-N 780 CE | 11.00 | 1887 | 1887.00 | 6.21 lakhs |
| MCDOWELL-N 850 CE | 2.90 | 930 | 930.00 | 5.64 lakhs |
| MCDOWELL-N 790 CE | 8.65 | 579 | 579.00 | 2.33 lakhs |
| MCDOWELL-N 820 CE | 4.35 | 553 | 553.00 | 2.96 lakhs |
| MCDOWELL-N 750 PE | 26.15 | 370 | 370.00 | 2.11 lakhs |
| MCDOWELL-N 740 CE | 25.55 | 366 | 366.00 | 2.28 lakhs |
| MCDOWELL-N 700 PE | 6.25 | 340 | 340.00 | 4.88 lakhs |
| MCDOWELL-N 740 PE | 20.75 | 311 | 311.00 | 1.74 lakhs |
| MCDOWELL-N 810 CE | 5.65 | 275 | 275.00 | 1.11 lakhs |
| MCDOWELL-N 720 PE | 12.00 | 273 | 273.00 | 3.45 lakhs |
| MCDOWELL-N 760 PE | 32.20 | 267 | 267.00 | 1.23 lakhs |
| MCDOWELL-N 730 PE | 16.05 | 141 | 141.00 | 1.96 lakhs |
| MCDOWELL-N 730 CE | 30.00 | 73 | 73.00 | 1.04 lakhs |
| MCDOWELL-N 700 CE | 50.35 | 45 | 45.00 | 1.85 lakhs |
| MCDOWELL-N 710 PE | 8.25 | 36 | 36.00 | 1.41 lakhs |
| MCDOWELL-N 720 CE | 36.00 | 28 | 28.00 | 1.48 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MCDOWELL-N in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MCDOWELL-N 740 CE | 25.55 | 26.60 | 39.90 | 24.00 | 366 | 366.00 | 2.28 lakhs |
| MCDOWELL-N 730 CE | 30.00 | 32.00 | 47.80 | 29.85 | 73 | 73.00 | 1.04 lakhs |
| MCDOWELL-N 720 CE | 36.00 | 40.80 | 54.50 | 36.00 | 28 | 28.00 | 1.48 lakhs |
| MCDOWELL-N 710 CE | 44.95 | 51.40 | 60.00 | 43.50 | 8 | 8.00 | 0.85 lakhs |
| MCDOWELL-N 700 CE | 50.35 | 51.65 | 70.50 | 49.60 | 45 | 45.00 | 1.85 lakhs |
| MCDOWELL-N 690 CE | 61.65 | 63.00 | 63.00 | 61.65 | 3 | 3.00 | 0.94 lakhs |
| MCDOWELL-N 680 CE | 67.90 | 70.00 | 70.00 | 67.90 | 2 | 2.00 | 0.58 lakhs |
| MCDOWELL-N 670 CE | 77.45 | 77.45 | 77.45 | 77.45 | 1 | 1.00 | 0.19 lakhs |
| MCDOWELL-N 660 CE | 104.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| MCDOWELL-N 650 CE | 96.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| MCDOWELL-N 640 CE | 75.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MCDOWELL-N 630 CE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MCDOWELL-N 620 CE | 86.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 610 CE | 92.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 600 CE | 120.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MCDOWELL-N 590 CE | 106.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 580 CE | 114.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 570 CE | 122.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 560 CE | 130.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 550 CE | 138.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 540 CE | 146.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 530 CE | 155.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 520 CE | 164.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 510 CE | 173.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 500 CE | 182.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 490 CE | 192.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 480 CE | 201.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 470 CE | 211.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 460 CE | 220.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 450 CE | 230.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 440 CE | 240.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 430 CE | 249.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 420 CE | 259.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MCDOWELL-N Call (CE) of strike 740.00 has an intrinsic value of 1.75 rupees
MCDOWELL-N Call (CE) of strike 730.00 has an intrinsic value of 11.75 rupees
MCDOWELL-N out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MCDOWELL-N 750 CE | 21.15 | 23.00 | 35.00 | 19.80 | 1923 | 1923.00 | 7.8 lakhs |
| MCDOWELL-N 760 CE | 17.30 | 17.90 | 29.00 | 16.05 | 5753 | 5753.00 | 16.63 lakhs |
| MCDOWELL-N 770 CE | 13.95 | 15.80 | 24.15 | 13.00 | 2217 | 2217.00 | 7.26 lakhs |
| MCDOWELL-N 780 CE | 11.00 | 11.40 | 20.00 | 10.20 | 1887 | 1887.00 | 6.21 lakhs |
| MCDOWELL-N 790 CE | 8.65 | 9.05 | 15.60 | 8.25 | 579 | 579.00 | 2.33 lakhs |
| MCDOWELL-N 800 CE | 7.00 | 8.85 | 12.55 | 6.50 | 3267 | 3267.00 | 14.26 lakhs |
| MCDOWELL-N 810 CE | 5.65 | 8.00 | 9.90 | 5.20 | 275 | 275.00 | 1.11 lakhs |
| MCDOWELL-N 820 CE | 4.35 | 4.50 | 7.90 | 3.85 | 553 | 553.00 | 2.96 lakhs |
| MCDOWELL-N 830 CE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| MCDOWELL-N 840 CE | 3.00 | 4.10 | 4.10 | 3.00 | 2 | 2.00 | 0.03 lakhs |
| MCDOWELL-N 850 CE | 2.90 | 2.75 | 4.30 | 2.30 | 930 | 930.00 | 5.64 lakhs |
| MCDOWELL-N 860 CE | 8.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 870 CE | 1.90 | 1.85 | 1.90 | 1.85 | 4 | 4.00 | 0.75 lakhs |
| MCDOWELL-N 880 CE | 1.20 | 2.45 | 2.45 | 1.00 | 8 | 8.00 | 1.14 lakhs |
| MCDOWELL-N 890 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
MCDOWELL-N Call (CE) of strike 750.00 has an intrinsic value of 0 rupees
MCDOWELL-N Call (CE) of strike 760.00 has an intrinsic value of 0 rupees
MCDOWELL-N in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MCDOWELL-N 750 PE | 26.15 | 25.50 | 27.50 | 15.55 | 370 | 370.00 | 2.11 lakhs |
| MCDOWELL-N 760 PE | 32.20 | 30.95 | 34.05 | 19.80 | 267 | 267.00 | 1.23 lakhs |
| MCDOWELL-N 770 PE | 40.00 | 30.55 | 40.15 | 26.00 | 15 | 15.00 | 0.4 lakhs |
| MCDOWELL-N 780 PE | 46.00 | 33.50 | 46.00 | 31.50 | 4 | 4.00 | 0.24 lakhs |
| MCDOWELL-N 790 PE | 47.95 | 47.95 | 47.95 | 47.95 | 1 | 1.00 | 0.04 lakhs |
| MCDOWELL-N 800 PE | 60.85 | 47.00 | 60.85 | 44.20 | 4 | 4.00 | 0.09 lakhs |
| MCDOWELL-N 810 PE | 141.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 820 PE | 70.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| MCDOWELL-N 830 PE | 158.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 840 PE | 166.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 850 PE | 86.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MCDOWELL-N 860 PE | 184.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 870 PE | 193.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 880 PE | 202.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 890 PE | 211.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MCDOWELL-N Put (PE) of strike 750.00 has an intrinsic value of 8.25 rupees
MCDOWELL-N Put (PE) of strike 760.00 has an intrinsic value of 18.25 rupees
MCDOWELL-N out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MCDOWELL-N 740 PE | 20.75 | 20.00 | 21.50 | 12.25 | 311 | 311.00 | 1.74 lakhs |
| MCDOWELL-N 730 PE | 16.05 | 14.50 | 16.45 | 9.00 | 141 | 141.00 | 1.96 lakhs |
| MCDOWELL-N 720 PE | 12.00 | 11.00 | 12.95 | 6.80 | 273 | 273.00 | 3.45 lakhs |
| MCDOWELL-N 710 PE | 8.25 | 7.50 | 9.00 | 5.00 | 36 | 36.00 | 1.41 lakhs |
| MCDOWELL-N 700 PE | 6.25 | 6.20 | 6.80 | 3.75 | 340 | 340.00 | 4.88 lakhs |
| MCDOWELL-N 690 PE | 4.80 | 4.60 | 4.90 | 3.00 | 22 | 22.00 | 0.79 lakhs |
| MCDOWELL-N 680 PE | 3.65 | 1.80 | 3.95 | 1.70 | 18 | 18.00 | 1.78 lakhs |
| MCDOWELL-N 670 PE | 2.00 | 1.25 | 2.00 | 1.25 | 6 | 6.00 | 0.94 lakhs |
| MCDOWELL-N 660 PE | 1.70 | 1.50 | 2.00 | 1.25 | 8 | 8.00 | 0.71 lakhs |
| MCDOWELL-N 650 PE | 0.65 | 1.05 | 1.35 | 0.60 | 5 | 5.00 | 1.8 lakhs |
| MCDOWELL-N 640 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.65 lakhs |
| MCDOWELL-N 630 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.21 lakhs |
| MCDOWELL-N 620 PE | 0.75 | 0.75 | 0.75 | 0.75 | 1 | 1.00 | 0.19 lakhs |
| MCDOWELL-N 610 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MCDOWELL-N 600 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 1.00 | 1.1 lakhs |
| MCDOWELL-N 590 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MCDOWELL-N 580 PE | 13.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 570 PE | 11.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 560 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MCDOWELL-N 550 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MCDOWELL-N 540 PE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 530 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MCDOWELL-N 520 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 510 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 500 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 490 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 480 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 470 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 460 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 450 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 440 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 430 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 420 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MCDOWELL-N Put (PE) of strike 740.00 has an intrinsic value of 0 rupees
MCDOWELL-N Put (PE) of strike 730.00 has an intrinsic value of 0 rupees
