BullFO

Escorts (ESCORTS) option chain analysis (26 Nov)

Escorts (ESCORTS) option chain analysis 26 Nov 2020 expiry

Escorts (ESCORTS) deals in Commercial Vehicles

Stock of Escorts closed at 1410.65, opened at 1413.25 and traded inside a range of 1400.40 and 1427.80 with a volume of 10.77 lakhs.

Date Close Open High Low Volume
24 Tue Nov 1410.65 1413.25 1427.80 1400.40 10.77 lakhs
23 Mon Nov 1402.55 1425.00 1430.00 1389.00 9.4 lakhs
20 Fri Nov 1414.65 1410.00 1422.00 1375.00 10.71 lakhs
19 Thu Nov 1406.30 1418.00 1446.80 1385.30 18.14 lakhs
18 Wed Nov 1424.75 1419.10 1438.95 1407.00 11.84 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 1440.00 has highest open interest of 1111000 with 1010.00 total contracts traded, and a volume of 147620000 and is trading at a premium of 9.95 Click here to view ESCORTS 1440.00 Call price analysis

Put of strike 1400.00 has highest open interest of 608300 with 553.00 total contracts traded, and a volume of 82280000 and is trading at a premium of 12.55 Click here to view ESCORTS 1400.00 Put price analysis

Most active ESCORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ESCORTS 1440 CE 9.95 1111000 1010.00 1476.2 lakhs
ESCORTS 1460 CE 5.95 616000 560.00 738.1 lakhs
ESCORTS 1400 PE 12.55 608300 553.00 822.8 lakhs
ESCORTS 1420 CE 15.90 577500 525.00 792.55 lakhs
ESCORTS 1400 CE 23.25 436700 397.00 949.85 lakhs
ESCORTS 1360 PE 4.90 402600 366.00 677.6 lakhs
ESCORTS 1500 CE 3.00 361900 329.00 1034.55 lakhs
ESCORTS 1380 PE 7.15 291500 265.00 756.25 lakhs
ESCORTS 1480 CE 3.85 209000 190.00 308.55 lakhs
ESCORTS 1360 CE 61.25 176000 160.00 514.25 lakhs
ESCORTS 1340 PE 3.05 100100 91.00 320.65 lakhs
ESCORTS 1200 PE 0.25 93500 85.00 1349.15 lakhs
ESCORTS 1300 PE 1.20 83600 76.00 1228.15 lakhs
ESCORTS 1520 CE 1.70 44000 40.00 302.5 lakhs
ESCORTS 1420 PE 24.05 40700 37.00 405.35 lakhs
ESCORTS 1200 CE 220.00 35200 32.00 853.05 lakhs
ESCORTS 1260 PE 0.50 31900 29.00 568.7 lakhs
ESCORTS 1320 PE 2.15 26400 24.00 320.65 lakhs
ESCORTS 1280 PE 0.90 26400 24.00 477.95 lakhs
ESCORTS 1380 CE 40.25 22000 20.00 453.75 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 1400 CE 23.25 27.00 40.90 19.00 436700 397.00 949.85 lakhs
ESCORTS 1380 CE 40.25 39.15 54.40 33.60 22000 20.00 453.75 lakhs
ESCORTS 1360 CE 61.25 60.00 74.05 50.70 176000 160.00 514.25 lakhs
ESCORTS 1340 CE 75.80 75.00 90.35 71.40 16500 15.00 290.4 lakhs
ESCORTS 1320 CE 99.10 89.45 99.10 89.45 2200 2.00 199.65 lakhs
ESCORTS 1300 CE 113.05 110.05 125.05 110.05 11000 10.00 750.2 lakhs
ESCORTS 1280 CE 120.00 0.00 0.00 0.00 0 0.00 375.1 lakhs
ESCORTS 1260 CE 160.00 151.00 162.00 151.00 14300 13.00 484 lakhs
ESCORTS 1240 CE 160.95 0.00 0.00 0.00 0 0.00 804.65 lakhs
ESCORTS 1220 CE 185.70 0.00 0.00 0.00 0 0.00 532.4 lakhs
ESCORTS 1200 CE 220.00 229.90 229.90 218.50 35200 32.00 853.05 lakhs
ESCORTS 1180 CE 239.00 0.00 0.00 0.00 0 0.00 42.35 lakhs
ESCORTS 1160 CE 149.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1140 CE 158.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1120 CE 167.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1100 CE 320.00 0.00 0.00 0.00 0 0.00 42.35 lakhs
ESCORTS 1080 CE 130.50 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 1060 CE 198.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1040 CE 210.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1020 CE 221.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1000 CE 299.95 0.00 0.00 0.00 0 0.00 54.45 lakhs
ESCORTS 980 CE 246.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 960 CE 260.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 940 CE 273.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 920 CE 287.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 900 CE 287.00 0.00 0.00 0.00 0 0.00 24.2 lakhs
ESCORTS 880 CE 317.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 CE 332.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 840 CE 348.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 820 CE 365.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 800 CE 381.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 780 CE 398.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 760 CE 416.00 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1400.00 has an intrinsic value of 10.65 rupees

 chart ESCORTS 1400.00 CE

ESCORTS Call (CE) of strike 1380.00 has an intrinsic value of 30.65 rupees

 chart ESCORTS 1380.00 CE

ESCORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1420 CE 15.90 19.05 28.30 13.00 577500 525.00 792.55 lakhs
ESCORTS 1440 CE 9.95 11.80 20.00 8.45 1111000 1010.00 1476.2 lakhs
ESCORTS 1460 CE 5.95 7.80 12.75 5.00 616000 560.00 738.1 lakhs
ESCORTS 1480 CE 3.85 6.80 8.05 3.25 209000 190.00 308.55 lakhs
ESCORTS 1500 CE 3.00 4.20 5.35 2.40 361900 329.00 1034.55 lakhs
ESCORTS 1520 CE 1.70 2.00 3.35 1.50 44000 40.00 302.5 lakhs
ESCORTS 1540 CE 1.00 1.45 1.65 0.60 17600 16.00 254.1 lakhs
ESCORTS 1560 CE 0.85 0.50 0.85 0.50 4400 4.00 102.85 lakhs
ESCORTS 1580 CE 0.65 0.00 0.00 0.00 0 0.00 114.95 lakhs
ESCORTS 1600 CE 0.50 0.20 0.80 0.20 5500 5.00 108.9 lakhs
ESCORTS 1620 CE 43.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1640 CE 39.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1660 CE 0.10 0.00 0.00 0.00 0 0.00 6.05 lakhs
ESCORTS 1680 CE 13.95 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1420.00 CE

ESCORTS Call (CE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1440.00 CE

ESCORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1420 PE 24.05 21.00 31.70 19.00 40700 37.00 405.35 lakhs
ESCORTS 1440 PE 35.75 45.00 45.00 30.10 9900 9.00 490.05 lakhs
ESCORTS 1460 PE 346.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1480 PE 81.00 0.00 0.00 0.00 0 0.00 78.65 lakhs
ESCORTS 1500 PE 378.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1520 PE 394.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1540 PE 411.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1560 PE 428.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1580 PE 390.90 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1600 PE 407.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1620 PE 424.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1640 PE 419.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1660 PE 428.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1680 PE 524.55 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1420.00 has an intrinsic value of 9.3499999999999 rupees

 chart ESCORTS 1420.00 PE

ESCORTS Put (PE) of strike 1440.00 has an intrinsic value of 29.35 rupees

 chart ESCORTS 1440.00 PE

ESCORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1400 PE 12.55 15.00 20.15 9.45 608300 553.00 822.8 lakhs
ESCORTS 1380 PE 7.15 8.85 11.00 4.00 291500 265.00 756.25 lakhs
ESCORTS 1360 PE 4.90 5.00 8.60 2.40 402600 366.00 677.6 lakhs
ESCORTS 1340 PE 3.05 3.25 4.50 1.65 100100 91.00 320.65 lakhs
ESCORTS 1320 PE 2.15 3.25 3.25 1.25 26400 24.00 320.65 lakhs
ESCORTS 1300 PE 1.20 1.00 1.85 1.00 83600 76.00 1228.15 lakhs
ESCORTS 1280 PE 0.90 0.95 1.05 0.60 26400 24.00 477.95 lakhs
ESCORTS 1260 PE 0.50 0.50 0.80 0.40 31900 29.00 568.7 lakhs
ESCORTS 1240 PE 0.25 0.40 0.40 0.25 19800 18.00 683.65 lakhs
ESCORTS 1220 PE 0.20 0.30 0.35 0.20 15400 14.00 477.95 lakhs
ESCORTS 1200 PE 0.25 0.50 0.75 0.15 93500 85.00 1349.15 lakhs
ESCORTS 1180 PE 0.20 0.20 0.25 0.20 5500 5.00 344.85 lakhs
ESCORTS 1160 PE 0.10 0.35 0.35 0.10 16500 15.00 217.8 lakhs
ESCORTS 1140 PE 0.70 0.00 0.00 0.00 0 0.00 121 lakhs
ESCORTS 1120 PE 0.25 0.25 0.25 0.25 1100 1.00 102.85 lakhs
ESCORTS 1100 PE 0.35 0.55 0.55 0.35 4400 4.00 399.3 lakhs
ESCORTS 1080 PE 0.50 0.50 0.50 0.50 1100 1.00 169.4 lakhs
ESCORTS 1060 PE 0.50 0.00 0.00 0.00 0 0.00 18.15 lakhs
ESCORTS 1040 PE 0.20 0.20 0.20 0.20 2200 2.00 30.25 lakhs
ESCORTS 1020 PE 0.85 0.00 0.00 0.00 0 0.00 6.05 lakhs
ESCORTS 1000 PE 0.10 0.05 0.30 0.05 5500 5.00 314.6 lakhs
ESCORTS 980 PE 0.45 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 960 PE 53.70 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 940 PE 47.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 920 PE 41.90 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 900 PE 0.05 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 880 PE 31.90 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 PE 27.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 840 PE 23.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 820 PE 20.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 800 PE 16.95 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 780 PE 14.20 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 760 PE 11.75 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1400.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1400.00 PE

ESCORTS Put (PE) of strike 1380.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1380.00 PE