United Spirits (MCDOWELL-N) option chain analysis (24 Feb)
United Spirits (MCDOWELL-N) option chain analysis 24 Feb 2022 expiry
United Spirits (MCDOWELL-N) deals in Breweries & Distilleries
Stock of United Spirits closed at 842.10, opened at 874.80 and traded inside a range of 823.30 and 874.80 with a volume of 31.8 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 842.10 | 874.80 | 874.80 | 823.30 | 31.8 lakhs |
| 25 Tue Jan | 874.95 | 850.00 | 882.40 | 831.50 | 20.58 lakhs |
| 24 Mon Jan | 855.35 | 896.00 | 899.30 | 846.65 | 19.1 lakhs |
| 21 Fri Jan | 899.30 | 910.00 | 921.20 | 890.15 | 11.42 lakhs |
| 20 Thu Jan | 910.45 | 930.00 | 930.85 | 902.20 | 20.49 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 1250
Call of strike 900.00 has highest open interest of 1501250 with 1201.00 total contracts traded, and a volume of 654687500 and is trading at a premium of 15.95 Click here to view MCDOWELL-N 900.00 Call price analysis
Put of strike 800.00 has highest open interest of 536250 with 429.00 total contracts traded, and a volume of 320312500 and is trading at a premium of 17.85 Click here to view MCDOWELL-N 800.00 Put price analysis
Most active MCDOWELL-N Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MCDOWELL-N 900 CE | 15.95 | 1501250 | 1201.00 | 6546.88 lakhs |
| MCDOWELL-N 950 CE | 7.60 | 603750 | 483.00 | 4515.63 lakhs |
| MCDOWELL-N 880 CE | 21.40 | 566250 | 453.00 | 2046.88 lakhs |
| MCDOWELL-N 800 PE | 17.85 | 536250 | 429.00 | 3203.13 lakhs |
| MCDOWELL-N 850 CE | 32.70 | 463750 | 371.00 | 1796.88 lakhs |
| MCDOWELL-N 1000 CE | 4.05 | 410000 | 328.00 | 3765.63 lakhs |
| MCDOWELL-N 920 CE | 11.80 | 198750 | 159.00 | 1000 lakhs |
| MCDOWELL-N 850 PE | 38.25 | 192500 | 154.00 | 2093.75 lakhs |
| MCDOWELL-N 840 PE | 32.20 | 117500 | 94.00 | 781.25 lakhs |
| MCDOWELL-N 860 CE | 28.20 | 113750 | 91.00 | 625 lakhs |
| MCDOWELL-N 900 PE | 68.60 | 76250 | 61.00 | 2359.38 lakhs |
| MCDOWELL-N 870 CE | 25.30 | 72500 | 58.00 | 593.75 lakhs |
| MCDOWELL-N 930 CE | 10.15 | 52500 | 42.00 | 359.38 lakhs |
| MCDOWELL-N 750 PE | 8.00 | 48750 | 39.00 | 437.5 lakhs |
| MCDOWELL-N 880 PE | 56.05 | 47500 | 38.00 | 640.63 lakhs |
| MCDOWELL-N 890 CE | 17.25 | 41250 | 33.00 | 406.25 lakhs |
| MCDOWELL-N 940 CE | 9.50 | 35000 | 28.00 | 203.13 lakhs |
| MCDOWELL-N 820 PE | 23.90 | 31250 | 25.00 | 328.13 lakhs |
| MCDOWELL-N 950 PE | 119.00 | 25000 | 20.00 | 484.38 lakhs |
| MCDOWELL-N 960 CE | 5.55 | 25000 | 20.00 | 250 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 840 CE | 136.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 830 CE | 38.00 | 38.00 | 38.00 | 38.00 | 1250 | 1.00 | 15.63 lakhs |
| MCDOWELL-N 820 CE | 50.00 | 49.65 | 50.00 | 48.15 | 7500 | 6.00 | 62.5 lakhs |
| MCDOWELL-N 810 CE | 158.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 800 CE | 50.00 | 66.00 | 66.00 | 50.00 | 20000 | 16.00 | 234.38 lakhs |
| MCDOWELL-N 790 CE | 173.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 780 CE | 182.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 770 CE | 190.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 760 CE | 198.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 750 CE | 207.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 740 CE | 216.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 730 CE | 225.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 720 CE | 234.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 710 CE | 243.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 700 CE | 252.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 690 CE | 261.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 680 CE | 271.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 670 CE | 280.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 660 CE | 290.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 650 CE | 299.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 640 CE | 309.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MCDOWELL-N Call (CE) of strike 840.00 has an intrinsic value of 2.1 rupees
MCDOWELL-N Call (CE) of strike 830.00 has an intrinsic value of 12.1 rupees
MCDOWELL-N out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MCDOWELL-N 850 CE | 32.70 | 46.00 | 49.75 | 27.00 | 463750 | 371.00 | 1796.88 lakhs |
| MCDOWELL-N 860 CE | 28.20 | 51.85 | 51.85 | 23.20 | 113750 | 91.00 | 625 lakhs |
| MCDOWELL-N 870 CE | 25.30 | 44.55 | 44.55 | 20.95 | 72500 | 58.00 | 593.75 lakhs |
| MCDOWELL-N 880 CE | 21.40 | 34.10 | 36.10 | 17.10 | 566250 | 453.00 | 2046.88 lakhs |
| MCDOWELL-N 890 CE | 17.25 | 20.05 | 25.00 | 15.10 | 41250 | 33.00 | 406.25 lakhs |
| MCDOWELL-N 900 CE | 15.95 | 30.55 | 30.55 | 12.85 | 1501250 | 1201.00 | 6546.88 lakhs |
| MCDOWELL-N 910 CE | 15.00 | 10.55 | 15.00 | 10.55 | 3750 | 3.00 | 31.25 lakhs |
| MCDOWELL-N 920 CE | 11.80 | 29.25 | 29.25 | 10.05 | 198750 | 159.00 | 1000 lakhs |
| MCDOWELL-N 930 CE | 10.15 | 40.45 | 40.45 | 8.75 | 52500 | 42.00 | 359.38 lakhs |
| MCDOWELL-N 940 CE | 9.50 | 10.00 | 13.60 | 7.30 | 35000 | 28.00 | 203.13 lakhs |
| MCDOWELL-N 950 CE | 7.60 | 26.80 | 26.80 | 6.70 | 603750 | 483.00 | 4515.63 lakhs |
| MCDOWELL-N 960 CE | 5.55 | 9.00 | 9.00 | 5.35 | 25000 | 20.00 | 250 lakhs |
| MCDOWELL-N 970 CE | 4.85 | 7.50 | 7.50 | 4.85 | 13750 | 11.00 | 218.75 lakhs |
| MCDOWELL-N 980 CE | 58.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 990 CE | 54.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1000 CE | 4.05 | 6.05 | 6.80 | 3.55 | 410000 | 328.00 | 3765.63 lakhs |
| MCDOWELL-N 1010 CE | 47.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1020 CE | 44.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1030 CE | 41.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1040 CE | 38.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1050 CE | 2.30 | 3.50 | 3.60 | 2.30 | 7500 | 6.00 | 156.25 lakhs |
| MCDOWELL-N 1060 CE | 33.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1070 CE | 30.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1080 CE | 28.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1090 CE | 26.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1100 CE | 2.50 | 2.50 | 2.50 | 2.50 | 1250 | 1.00 | 31.25 lakhs |
| MCDOWELL-N 1110 CE | 22.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1120 CE | 20.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1130 CE | 19.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1140 CE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1150 CE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MCDOWELL-N Call (CE) of strike 850.00 has an intrinsic value of 0 rupees
MCDOWELL-N Call (CE) of strike 860.00 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 850 PE | 38.25 | 30.45 | 50.40 | 26.40 | 192500 | 154.00 | 2093.75 lakhs |
| MCDOWELL-N 860 PE | 42.00 | 38.00 | 55.15 | 31.00 | 16250 | 13.00 | 140.63 lakhs |
| MCDOWELL-N 870 PE | 59.00 | 38.00 | 59.75 | 36.60 | 18750 | 15.00 | 390.63 lakhs |
| MCDOWELL-N 880 PE | 56.05 | 51.85 | 65.00 | 48.45 | 47500 | 38.00 | 640.63 lakhs |
| MCDOWELL-N 890 PE | 70.00 | 55.00 | 70.00 | 55.00 | 2500 | 2.00 | 46.88 lakhs |
| MCDOWELL-N 900 PE | 68.60 | 55.95 | 85.50 | 52.30 | 76250 | 61.00 | 2359.38 lakhs |
| MCDOWELL-N 910 PE | 82.00 | 76.00 | 89.00 | 76.00 | 5000 | 4.00 | 109.38 lakhs |
| MCDOWELL-N 920 PE | 100.00 | 94.50 | 100.00 | 90.00 | 3750 | 3.00 | 46.88 lakhs |
| MCDOWELL-N 930 PE | 88.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.25 lakhs |
| MCDOWELL-N 940 PE | 104.55 | 90.95 | 111.00 | 90.00 | 7500 | 6.00 | 140.63 lakhs |
| MCDOWELL-N 950 PE | 119.00 | 90.00 | 123.65 | 90.00 | 25000 | 20.00 | 484.38 lakhs |
| MCDOWELL-N 960 PE | 122.00 | 122.00 | 122.00 | 122.00 | 2500 | 2.00 | 46.88 lakhs |
| MCDOWELL-N 970 PE | 125.00 | 125.00 | 125.00 | 125.00 | 1250 | 1.00 | 15.63 lakhs |
| MCDOWELL-N 980 PE | 106.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.25 lakhs |
| MCDOWELL-N 990 PE | 92.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1000 PE | 170.00 | 144.00 | 170.00 | 144.00 | 13750 | 11.00 | 187.5 lakhs |
| MCDOWELL-N 1010 PE | 105.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1020 PE | 112.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1030 PE | 118.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1040 PE | 125.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1050 PE | 133.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1060 PE | 140.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1070 PE | 147.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1080 PE | 155.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1090 PE | 163.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1100 PE | 171.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1110 PE | 179.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1120 PE | 187.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1130 PE | 195.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1140 PE | 204.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 1150 PE | 212.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MCDOWELL-N Put (PE) of strike 850.00 has an intrinsic value of 7.9 rupees
MCDOWELL-N Put (PE) of strike 860.00 has an intrinsic value of 17.9 rupees
MCDOWELL-N out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MCDOWELL-N 840 PE | 32.20 | 25.85 | 43.00 | 23.65 | 117500 | 94.00 | 781.25 lakhs |
| MCDOWELL-N 830 PE | 26.65 | 25.00 | 38.00 | 22.70 | 21250 | 17.00 | 156.25 lakhs |
| MCDOWELL-N 820 PE | 23.90 | 19.00 | 30.50 | 18.90 | 31250 | 25.00 | 328.13 lakhs |
| MCDOWELL-N 810 PE | 13.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 31.25 lakhs |
| MCDOWELL-N 800 PE | 17.85 | 10.20 | 24.05 | 10.20 | 536250 | 429.00 | 3203.13 lakhs |
| MCDOWELL-N 790 PE | 13.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 780 PE | 18.00 | 12.00 | 18.00 | 12.00 | 3750 | 3.00 | 31.25 lakhs |
| MCDOWELL-N 770 PE | 15.00 | 1.25 | 15.00 | 1.25 | 3750 | 3.00 | 31.25 lakhs |
| MCDOWELL-N 760 PE | 8.85 | 8.85 | 8.85 | 8.85 | 1250 | 1.00 | 15.63 lakhs |
| MCDOWELL-N 750 PE | 8.00 | 8.50 | 10.00 | 7.35 | 48750 | 39.00 | 437.5 lakhs |
| MCDOWELL-N 740 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 730 PE | 5.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 720 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 710 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 700 PE | 3.50 | 3.20 | 4.20 | 3.15 | 11250 | 9.00 | 140.63 lakhs |
| MCDOWELL-N 690 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 680 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 670 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 660 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 650 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MCDOWELL-N 640 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MCDOWELL-N Put (PE) of strike 840.00 has an intrinsic value of 0 rupees
MCDOWELL-N Put (PE) of strike 830.00 has an intrinsic value of 0 rupees
