BullFO

Escorts (ESCORTS) option chain analysis (30 Jul)

Escorts (ESCORTS) option chain analysis 30 Jul 2020 expiry

Escorts (ESCORTS) deals in Commercial Vehicles

Stock of Escorts closed at 1040.75, opened at 1038.80 and traded inside a range of 1021.05 and 1051.15 with a volume of 20.95 lakhs.

Date Close Open High Low Volume
02 Thu Jul 1040.75 1038.80 1051.15 1021.05 20.95 lakhs
01 Wed Jul 1033.85 1053.00 1069.00 1018.10 34.3 lakhs
30 Tue Jun 1040.00 1041.60 1061.70 1032.15 36.17 lakhs
29 Mon Jun 1033.45 1014.50 1043.65 1002.20 21.82 lakhs
26 Fri Jun 1017.35 1033.00 1045.10 1005.40 21.41 lakhs
  • Price action analysis of ESCORTS based on a short term time period is

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

nse chart

Escorts has a LOT size of 1100

Call of strike 1100.00 has highest open interest of 663300 with 603.00 total contracts traded, and a volume of 446490000 and is trading at a premium of 30.90 Click here to view ESCORTS 1100.00 Call price analysis

Put of strike 1000.00 has highest open interest of 333300 with 303.00 total contracts traded, and a volume of 179080000 and is trading at a premium of 35.15 Click here to view ESCORTS 1000.00 Put price analysis

Most active ESCORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ESCORTS 1100 CE 30.90 663300 603.00 4464.9 lakhs
ESCORTS 1000 PE 35.15 333300 303.00 1790.8 lakhs
ESCORTS 1040 CE 54.70 332200 302.00 1379.4 lakhs
ESCORTS 1060 CE 45.80 309100 281.00 1464.1 lakhs
ESCORTS 1080 CE 37.45 193600 176.00 1161.6 lakhs
ESCORTS 1200 CE 10.30 145200 132.00 1101.1 lakhs
ESCORTS 1160 CE 16.50 140800 128.00 1089 lakhs
ESCORTS 1140 CE 20.10 121000 110.00 1197.9 lakhs
ESCORTS 980 PE 28.00 119900 109.00 544.5 lakhs
ESCORTS 1040 PE 52.85 114400 104.00 592.9 lakhs
ESCORTS 900 PE 10.00 102300 93.00 1681.9 lakhs
ESCORTS 960 PE 22.30 79200 72.00 629.2 lakhs
ESCORTS 1240 CE 6.20 75900 69.00 1403.6 lakhs
ESCORTS 940 PE 17.20 74800 68.00 2214.3 lakhs
ESCORTS 1120 CE 25.50 74800 68.00 447.7 lakhs
ESCORTS 1020 PE 43.50 68200 62.00 411.4 lakhs
ESCORTS 1020 CE 64.70 57200 52.00 459.8 lakhs
ESCORTS 1000 CE 75.70 27500 25.00 931.7 lakhs
ESCORTS 1060 PE 64.35 24200 22.00 290.4 lakhs
ESCORTS 800 PE 2.00 18700 17.00 605 lakhs

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

chart ESCORTS

ESCORTS in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1040 CE 54.70 53.00 59.70 47.40 332200 302.00 1379.4 lakhs
ESCORTS 1020 CE 64.70 64.00 70.00 56.10 57200 52.00 459.8 lakhs
ESCORTS 1000 CE 75.70 75.15 83.00 67.40 27500 25.00 931.7 lakhs
ESCORTS 980 CE 91.25 80.00 94.45 79.50 8800 8.00 193.6 lakhs
ESCORTS 960 CE 89.05 0.00 0.00 0.00 0 0.00 72.6 lakhs
ESCORTS 940 CE 105.15 0.00 0.00 0.00 0 0.00 36.3 lakhs
ESCORTS 920 CE 128.70 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 900 CE 155.70 149.25 155.70 149.25 2200 2.00 169.4 lakhs
ESCORTS 880 CE 148.00 0.00 0.00 0.00 0 0.00 36.3 lakhs
ESCORTS 860 CE 155.00 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 840 CE 175.00 0.00 0.00 0.00 0 0.00 96.8 lakhs
ESCORTS 820 CE 110.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 800 CE 225.00 0.00 0.00 0.00 0 0.00 60.5 lakhs
ESCORTS 780 CE 123.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 760 CE 130.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 740 CE 137.35 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 720 CE 145.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 700 CE 286.00 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 680 CE 161.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 660 CE 170.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 640 CE 180.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 620 CE 190.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 600 CE 200.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 580 CE 211.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 560 CE 223.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 540 CE 235.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 520 CE 247.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 500 CE 261.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 480 CE 274.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 460 CE 288.90 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 440 CE 303.65 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1040.00 has an intrinsic value of 0.75 rupees

 chart ESCORTS 1040.00 CE

ESCORTS Call (CE) of strike 1020.00 has an intrinsic value of 20.75 rupees

 chart ESCORTS 1020.00 CE

ESCORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1060 CE 45.80 46.05 50.45 39.25 309100 281.00 1464.1 lakhs
ESCORTS 1080 CE 37.45 38.40 41.80 32.20 193600 176.00 1161.6 lakhs
ESCORTS 1100 CE 30.90 31.85 34.25 26.20 663300 603.00 4464.9 lakhs
ESCORTS 1120 CE 25.50 25.00 28.60 21.60 74800 68.00 447.7 lakhs
ESCORTS 1140 CE 20.10 21.95 23.00 17.65 121000 110.00 1197.9 lakhs
ESCORTS 1160 CE 16.50 15.00 18.75 13.15 140800 128.00 1089 lakhs
ESCORTS 1180 CE 12.80 13.40 13.50 11.80 12100 11.00 968 lakhs
ESCORTS 1200 CE 10.30 11.00 12.25 9.00 145200 132.00 1101.1 lakhs
ESCORTS 1220 CE 8.75 7.85 8.75 7.85 2200 2.00 36.3 lakhs
ESCORTS 1240 CE 6.20 7.45 7.65 5.85 75900 69.00 1403.6 lakhs

ESCORTS Call (CE) of strike 1060.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1060.00 CE

ESCORTS Call (CE) of strike 1080.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1080.00 CE

ESCORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1060 PE 64.35 64.80 67.50 62.50 24200 22.00 290.4 lakhs
ESCORTS 1080 PE 74.00 80.20 80.20 72.90 7700 7.00 72.6 lakhs
ESCORTS 1100 PE 92.80 92.80 92.80 92.80 1100 1.00 48.4 lakhs
ESCORTS 1120 PE 116.50 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 1140 PE 128.45 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 1160 PE 190.30 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 1180 PE 308.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1200 PE 333.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1220 PE 350.60 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1240 PE 367.85 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1060.00 has an intrinsic value of 19.25 rupees

 chart ESCORTS 1060.00 PE

ESCORTS Put (PE) of strike 1080.00 has an intrinsic value of 39.25 rupees

 chart ESCORTS 1080.00 PE

ESCORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1040 PE 52.85 58.50 65.50 50.90 114400 104.00 592.9 lakhs
ESCORTS 1020 PE 43.50 50.65 55.00 41.90 68200 62.00 411.4 lakhs
ESCORTS 1000 PE 35.15 40.25 45.35 33.60 333300 303.00 1790.8 lakhs
ESCORTS 980 PE 28.00 33.00 36.80 26.65 119900 109.00 544.5 lakhs
ESCORTS 960 PE 22.30 26.00 29.10 21.10 79200 72.00 629.2 lakhs
ESCORTS 940 PE 17.20 20.00 22.70 16.20 74800 68.00 2214.3 lakhs
ESCORTS 920 PE 16.45 0.00 0.00 0.00 0 0.00 484 lakhs
ESCORTS 900 PE 10.00 12.25 13.40 9.35 102300 93.00 1681.9 lakhs
ESCORTS 880 PE 22.00 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 860 PE 6.00 6.00 6.00 6.00 1100 1.00 72.6 lakhs
ESCORTS 840 PE 4.75 0.00 0.00 0.00 0 0.00 60.5 lakhs
ESCORTS 820 PE 8.00 0.00 0.00 0.00 0 0.00 133.1 lakhs
ESCORTS 800 PE 2.00 2.80 2.80 2.00 18700 17.00 605 lakhs
ESCORTS 780 PE 3.90 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 760 PE 5.00 0.00 0.00 0.00 0 0.00 36.3 lakhs
ESCORTS 740 PE 154.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 720 PE 0.45 0.45 0.45 0.45 1100 1.00 12.1 lakhs
ESCORTS 700 PE 0.55 0.50 0.60 0.50 3300 3.00 254.1 lakhs
ESCORTS 680 PE 119.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 660 PE 109.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 640 PE 98.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 620 PE 89.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 600 PE 79.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 580 PE 71.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 560 PE 62.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 540 PE 55.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 520 PE 47.95 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 500 PE 41.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 480 PE 35.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 460 PE 29.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 440 PE 24.75 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1040.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1040.00 PE

ESCORTS Put (PE) of strike 1020.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1020.00 PE