BullFO

Escorts (ESCORTS) option chain analysis (30 Sep)

Escorts (ESCORTS) option chain analysis 30 Sep 2021 expiry

Escorts (ESCORTS) deals in Commercial Vehicles

Stock of Escorts closed at 1452.55, opened at 1451.75 and traded inside a range of 1415.25 and 1465.00 with a volume of 9.18 lakhs.

Date Close Open High Low Volume
17 Fri Sep 1452.55 1451.75 1465.00 1415.25 9.18 lakhs
16 Thu Sep 1447.85 1466.20 1475.75 1441.50 8.58 lakhs
15 Wed Sep 1465.80 1462.00 1472.80 1444.00 10.17 lakhs
14 Tue Sep 1466.00 1382.00 1478.00 1377.55 42.43 lakhs
13 Mon Sep 1378.85 1379.70 1391.95 1365.00 7.71 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 1

Call of strike 1500.00 has highest open interest of 97 with 97.00 total contracts traded, and a volume of 343750 and is trading at a premium of 28.35 Click here to view ESCORTS 1500.00 Call price analysis

Put of strike 1440.00 has highest open interest of 78 with 78.00 total contracts traded, and a volume of 85800 and is trading at a premium of 39.00 Click here to view ESCORTS 1440.00 Put price analysis

Most active ESCORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ESCORTS 1500 CE 28.35 97 97.00 3.44 lakhs
ESCORTS 1440 PE 39.00 78 78.00 0.86 lakhs
ESCORTS 1400 PE 14.45 63 63.00 1.69 lakhs
ESCORTS 1400 CE 74.25 45 45.00 2.67 lakhs
ESCORTS 1600 CE 3.80 40 40.00 1.45 lakhs
ESCORTS 1340 PE 8.00 38 38.00 0.98 lakhs
ESCORTS 1460 CE 35.00 32 32.00 2.03 lakhs
ESCORTS 1360 PE 9.90 24 24.00 1.01 lakhs
ESCORTS 1480 CE 25.95 23 23.00 2.37 lakhs
ESCORTS 1300 PE 5.65 22 22.00 3.65 lakhs
ESCORTS 1540 CE 12.40 18 18.00 0.93 lakhs
ESCORTS 1440 CE 43.55 17 17.00 1.33 lakhs
ESCORTS 1520 CE 15.75 16 16.00 1.05 lakhs
ESCORTS 1560 CE 10.05 15 15.00 0.85 lakhs
ESCORTS 1320 PE 9.10 11 11.00 1.75 lakhs
ESCORTS 1640 CE 2.10 11 11.00 0.93 lakhs
ESCORTS 1260 PE 2.55 9 9.00 0.77 lakhs
ESCORTS 1380 CE 76.50 9 9.00 1.59 lakhs
ESCORTS 1460 PE 20.50 9 9.00 0.43 lakhs
ESCORTS 1200 PE 2.50 8 8.00 1.93 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 1440 CE 43.55 35.00 47.00 30.00 17 17.00 1.33 lakhs
ESCORTS 1420 CE 43.50 48.00 55.00 43.50 7 7.00 1.03 lakhs
ESCORTS 1400 CE 74.25 62.50 80.00 56.70 45 45.00 2.67 lakhs
ESCORTS 1380 CE 76.50 75.00 76.50 50.25 9 9.00 1.59 lakhs
ESCORTS 1360 CE 105.15 105.00 105.25 105.00 2 2.00 1.03 lakhs
ESCORTS 1340 CE 90.00 110.00 110.00 90.00 2 2.00 0.76 lakhs
ESCORTS 1320 CE 145.00 0.00 0.00 0.00 0 0.00 0.62 lakhs
ESCORTS 1300 CE 195.00 0.00 0.00 0.00 0 0.00 2.24 lakhs
ESCORTS 1280 CE 184.75 0.00 0.00 0.00 0 0.00 0.18 lakhs
ESCORTS 1260 CE 172.00 185.00 185.00 172.00 2 2.00 1.11 lakhs
ESCORTS 1240 CE 231.35 0.00 0.00 0.00 0 0.00 0.3 lakhs
ESCORTS 1220 CE 220.20 0.00 0.00 0.00 0 0.00 0.05 lakhs
ESCORTS 1200 CE 200.00 0.00 0.00 0.00 0 0.00 0.36 lakhs
ESCORTS 1180 CE 134.80 0.00 0.00 0.00 0 0.00 0.01 lakhs
ESCORTS 1160 CE 70.85 0.00 0.00 0.00 0 0.00 0.01 lakhs
ESCORTS 1140 CE 129.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1120 CE 138.95 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1100 CE 210.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
ESCORTS 1080 CE 160.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1060 CE 172.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1040 CE 184.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1020 CE 197.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1000 CE 210.35 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 980 CE 224.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 960 CE 238.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 940 CE 253.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 920 CE 268.95 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 900 CE 284.90 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 880 CE 301.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 CE 318.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 840 CE 335.30 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1440.00 has an intrinsic value of 12.55 rupees

 chart ESCORTS 1440.00 CE

ESCORTS Call (CE) of strike 1420.00 has an intrinsic value of 32.55 rupees

 chart ESCORTS 1420.00 CE

ESCORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1460 CE 35.00 30.10 35.00 20.05 32 32.00 2.03 lakhs
ESCORTS 1480 CE 25.95 2.70 29.50 2.35 23 23.00 2.37 lakhs
ESCORTS 1500 CE 28.35 21.00 30.00 12.85 97 97.00 3.44 lakhs
ESCORTS 1520 CE 15.75 13.10 15.75 10.15 16 16.00 1.05 lakhs
ESCORTS 1540 CE 12.40 12.00 15.90 8.60 18 18.00 0.93 lakhs
ESCORTS 1560 CE 10.05 7.70 10.95 7.50 15 15.00 0.85 lakhs
ESCORTS 1580 CE 4.10 6.05 6.05 4.10 3 3.00 0.46 lakhs
ESCORTS 1600 CE 3.80 3.00 4.80 2.00 40 40.00 1.45 lakhs
ESCORTS 1620 CE 1.00 2.50 2.50 1.00 3 3.00 0.25 lakhs
ESCORTS 1640 CE 2.10 2.00 2.50 2.00 11 11.00 0.93 lakhs
ESCORTS 1660 CE 15.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1680 CE 15.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1700 CE 15.30 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1460.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1460.00 CE

ESCORTS Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1480.00 CE

ESCORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1460 PE 20.50 43.90 45.00 20.50 9 9.00 0.43 lakhs
ESCORTS 1480 PE 64.50 64.50 64.50 64.50 1 1.00 0.09 lakhs
ESCORTS 1500 PE 75.85 75.85 75.85 75.85 1 1.00 0.2 lakhs
ESCORTS 1520 PE 374.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1540 PE 392.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1560 PE 409.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1580 PE 427.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1600 PE 235.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
ESCORTS 1620 PE 463.95 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1640 PE 482.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1660 PE 476.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1680 PE 476.50 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1700 PE 478.95 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1460.00 has an intrinsic value of 7.45 rupees

 chart ESCORTS 1460.00 PE

ESCORTS Put (PE) of strike 1480.00 has an intrinsic value of 27.45 rupees

 chart ESCORTS 1480.00 PE

ESCORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1440 PE 39.00 8.00 42.95 8.00 78 78.00 0.86 lakhs
ESCORTS 1420 PE 15.20 15.20 15.20 15.20 3 3.00 0.67 lakhs
ESCORTS 1400 PE 14.45 19.00 22.00 10.05 63 63.00 1.69 lakhs
ESCORTS 1380 PE 13.30 18.75 19.00 13.00 6 6.00 0.96 lakhs
ESCORTS 1360 PE 9.90 8.00 11.00 8.00 24 24.00 1.01 lakhs
ESCORTS 1340 PE 8.00 5.00 8.00 3.00 38 38.00 0.98 lakhs
ESCORTS 1320 PE 9.10 7.30 9.95 6.70 11 11.00 1.75 lakhs
ESCORTS 1300 PE 5.65 4.20 6.50 4.20 22 22.00 3.65 lakhs
ESCORTS 1280 PE 2.30 3.80 3.80 2.05 4 4.00 1.28 lakhs
ESCORTS 1260 PE 2.55 3.10 3.10 2.50 9 9.00 0.77 lakhs
ESCORTS 1240 PE 2.00 0.00 0.00 0.00 0 0.00 0.74 lakhs
ESCORTS 1220 PE 3.00 0.00 0.00 0.00 0 0.00 0.35 lakhs
ESCORTS 1200 PE 2.50 2.45 2.75 2.25 8 8.00 1.93 lakhs
ESCORTS 1180 PE 0.80 0.00 0.00 0.00 0 0.00 0.59 lakhs
ESCORTS 1160 PE 1.95 0.00 0.00 0.00 0 0.00 0.41 lakhs
ESCORTS 1140 PE 0.90 0.00 0.00 0.00 0 0.00 0.2 lakhs
ESCORTS 1120 PE 0.90 0.00 0.00 0.00 0 0.00 0.13 lakhs
ESCORTS 1100 PE 0.85 0.00 0.00 0.00 0 0.00 0.75 lakhs
ESCORTS 1080 PE 74.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1060 PE 3.35 0.00 0.00 0.00 0 0.00 0.02 lakhs
ESCORTS 1040 PE 4.30 0.00 0.00 0.00 0 0.00 0.01 lakhs
ESCORTS 1020 PE 1.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ESCORTS 1000 PE 0.85 0.00 0.00 0.00 0 0.00 0.04 lakhs
ESCORTS 980 PE 38.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 960 PE 33.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 940 PE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 920 PE 24.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 900 PE 20.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 880 PE 16.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 PE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 840 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1440.00 PE

ESCORTS Put (PE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1420.00 PE