BullFO

Escorts (ESCORTS) option chain analysis (24 Sep)

Escorts (ESCORTS) option chain analysis 24 Sep 2020 expiry

Escorts (ESCORTS) deals in Commercial Vehicles

Stock of Escorts closed at 1213.75, opened at 1213.00 and traded inside a range of 1190.55 and 1245.00 with a volume of 23.19 lakhs.

Date Close Open High Low Volume
23 Wed Sep 1213.75 1213.00 1245.00 1190.55 23.19 lakhs
22 Tue Sep 1198.80 1215.00 1227.25 1170.00 21.07 lakhs
21 Mon Sep 1213.35 1248.00 1259.00 1199.05 19.4 lakhs
18 Fri Sep 1238.60 1248.80 1280.70 1225.85 22.25 lakhs
17 Thu Sep 1243.85 1235.00 1259.00 1235.00 10.38 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 1240.00 has highest open interest of 1751200 with 1592.00 total contracts traded, and a volume of 228690000 and is trading at a premium of 3.75 Click here to view ESCORTS 1240.00 Call price analysis

Put of strike 1200.00 has highest open interest of 666600 with 606.00 total contracts traded, and a volume of 77440000 and is trading at a premium of 5.90 Click here to view ESCORTS 1200.00 Put price analysis

Most active ESCORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ESCORTS 1240 CE 3.75 1751200 1592.00 2286.9 lakhs
ESCORTS 1220 CE 10.10 1024100 931.00 847 lakhs
ESCORTS 1260 CE 1.90 874500 795.00 1318.9 lakhs
ESCORTS 1200 PE 5.90 666600 606.00 774.4 lakhs
ESCORTS 1200 CE 22.90 578600 526.00 883.3 lakhs
ESCORTS 1300 CE 0.70 454300 413.00 1960.2 lakhs
ESCORTS 1180 PE 2.90 423500 385.00 847 lakhs
ESCORTS 1280 CE 0.95 321200 292.00 943.8 lakhs
ESCORTS 1160 PE 1.25 222200 202.00 1331 lakhs
ESCORTS 1140 PE 0.80 146300 133.00 871.2 lakhs
ESCORTS 1400 CE 0.10 118800 108.00 2516.8 lakhs
ESCORTS 1100 PE 0.30 114400 104.00 1076.9 lakhs
ESCORTS 1220 PE 12.05 67100 61.00 217.8 lakhs
ESCORTS 1320 CE 0.35 60500 55.00 266.2 lakhs
ESCORTS 1240 PE 24.50 44000 40.00 242 lakhs
ESCORTS 1120 PE 0.45 42900 39.00 907.5 lakhs
ESCORTS 1000 PE 0.50 38500 35.00 1391.5 lakhs
ESCORTS 900 PE 0.10 37400 34.00 363 lakhs
ESCORTS 1180 CE 38.65 34100 31.00 459.8 lakhs
ESCORTS 1340 CE 0.35 29700 27.00 423.5 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 1200 CE 22.90 22.25 48.00 10.15 578600 526.00 883.3 lakhs
ESCORTS 1180 CE 38.65 36.55 63.70 30.05 34100 31.00 459.8 lakhs
ESCORTS 1160 CE 56.65 61.50 76.00 39.00 17600 16.00 992.2 lakhs
ESCORTS 1140 CE 52.30 74.95 96.00 52.30 11000 10.00 508.2 lakhs
ESCORTS 1120 CE 80.00 109.00 109.00 77.00 6600 6.00 411.4 lakhs
ESCORTS 1100 CE 118.15 106.05 118.30 106.00 4400 4.00 181.5 lakhs
ESCORTS 1080 CE 105.00 0.00 0.00 0.00 0 0.00 84.7 lakhs
ESCORTS 1060 CE 104.85 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 1040 CE 139.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1020 CE 134.60 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 1000 CE 202.00 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 980 CE 167.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 960 CE 205.00 0.00 0.00 0.00 0 0.00 48.4 lakhs
ESCORTS 940 CE 188.60 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 920 CE 223.25 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 900 CE 318.00 318.00 318.00 318.00 1100 1.00 72.6 lakhs
ESCORTS 880 CE 223.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 CE 236.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 840 CE 249.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 820 CE 263.50 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 800 CE 277.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 780 CE 292.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 760 CE 307.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 740 CE 323.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 720 CE 339.20 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 700 CE 355.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 680 CE 372.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 660 CE 389.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 640 CE 407.40 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1200.00 has an intrinsic value of 13.75 rupees

 chart ESCORTS 1200.00 CE

ESCORTS Call (CE) of strike 1180.00 has an intrinsic value of 33.75 rupees

 chart ESCORTS 1180.00 CE

ESCORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1220 CE 10.10 12.55 30.50 4.80 1024100 931.00 847 lakhs
ESCORTS 1240 CE 3.75 6.40 17.45 2.20 1751200 1592.00 2286.9 lakhs
ESCORTS 1260 CE 1.90 3.00 8.35 1.30 874500 795.00 1318.9 lakhs
ESCORTS 1280 CE 0.95 2.50 4.40 0.60 321200 292.00 943.8 lakhs
ESCORTS 1300 CE 0.70 2.05 2.50 0.40 454300 413.00 1960.2 lakhs
ESCORTS 1320 CE 0.35 0.70 1.25 0.20 60500 55.00 266.2 lakhs
ESCORTS 1340 CE 0.35 0.45 0.75 0.30 29700 27.00 423.5 lakhs
ESCORTS 1360 CE 0.30 0.50 0.55 0.25 25300 23.00 496.1 lakhs
ESCORTS 1380 CE 0.40 0.10 0.40 0.10 11000 10.00 193.6 lakhs
ESCORTS 1400 CE 0.10 0.10 0.40 0.05 118800 108.00 2516.8 lakhs
ESCORTS 1420 CE 0.35 0.00 0.00 0.00 0 0.00 423.5 lakhs
ESCORTS 1440 CE 37.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1460 CE 33.55 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1220.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1220.00 CE

ESCORTS Call (CE) of strike 1240.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1240.00 CE

ESCORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1220 PE 12.05 24.10 27.05 5.10 67100 61.00 217.8 lakhs
ESCORTS 1240 PE 24.50 21.90 44.75 11.00 44000 40.00 242 lakhs
ESCORTS 1260 PE 60.00 55.05 60.00 24.90 13200 12.00 423.5 lakhs
ESCORTS 1280 PE 39.00 0.00 0.00 0.00 0 0.00 48.4 lakhs
ESCORTS 1300 PE 86.00 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 1320 PE 329.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1340 PE 345.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1360 PE 362.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1380 PE 378.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1400 PE 395.35 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1420 PE 412.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1440 PE 429.35 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1460 PE 418.50 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1220.00 has an intrinsic value of 6.25 rupees

 chart ESCORTS 1220.00 PE

ESCORTS Put (PE) of strike 1240.00 has an intrinsic value of 26.25 rupees

 chart ESCORTS 1240.00 PE

ESCORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1200 PE 5.90 15.05 17.20 1.90 666600 606.00 774.4 lakhs
ESCORTS 1180 PE 2.90 8.50 9.85 1.20 423500 385.00 847 lakhs
ESCORTS 1160 PE 1.25 4.10 5.30 0.70 222200 202.00 1331 lakhs
ESCORTS 1140 PE 0.80 1.70 3.25 0.55 146300 133.00 871.2 lakhs
ESCORTS 1120 PE 0.45 1.40 1.40 0.40 42900 39.00 907.5 lakhs
ESCORTS 1100 PE 0.30 0.80 1.05 0.15 114400 104.00 1076.9 lakhs
ESCORTS 1080 PE 0.25 0.50 0.50 0.20 19800 18.00 326.7 lakhs
ESCORTS 1060 PE 0.20 0.45 0.45 0.15 13200 12.00 798.6 lakhs
ESCORTS 1040 PE 0.20 0.10 0.25 0.10 6600 6.00 217.8 lakhs
ESCORTS 1020 PE 0.30 0.20 0.30 0.20 4400 4.00 133.1 lakhs
ESCORTS 1000 PE 0.50 0.10 0.50 0.05 38500 35.00 1391.5 lakhs
ESCORTS 980 PE 0.30 0.20 0.30 0.20 4400 4.00 108.9 lakhs
ESCORTS 960 PE 0.60 0.00 0.00 0.00 0 0.00 133.1 lakhs
ESCORTS 940 PE 4.95 0.00 0.00 0.00 0 0.00 48.4 lakhs
ESCORTS 920 PE 0.05 0.05 0.05 0.05 1100 1.00 0 lakhs
ESCORTS 900 PE 0.10 0.15 0.25 0.05 37400 34.00 363 lakhs
ESCORTS 880 PE 62.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 PE 0.05 0.05 0.05 0.05 1100 1.00 48.4 lakhs
ESCORTS 840 PE 49.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 820 PE 43.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 800 PE 37.50 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 780 PE 32.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 760 PE 27.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 740 PE 23.60 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 720 PE 19.90 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 700 PE 16.60 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 680 PE 13.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 660 PE 11.20 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 640 PE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1200.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1200.00 PE

ESCORTS Put (PE) of strike 1180.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1180.00 PE