BullFO

Escorts (ESCORTS) option chain analysis (25 Mar)

Escorts (ESCORTS) option chain analysis 25 Mar 2021 expiry

Escorts (ESCORTS) deals in Commercial Vehicles

Stock of Escorts closed at 1288.70, opened at 1342.00 and traded inside a range of 1278.00 and 1342.00 with a volume of 16.23 lakhs.

Date Close Open High Low Volume
01 Mon Mar 1288.70 1342.00 1342.00 1278.00 16.23 lakhs
26 Fri Feb 1310.90 1291.00 1336.80 1281.70 13.16 lakhs
25 Thu Feb 1309.05 1320.00 1340.00 1300.25 8.77 lakhs
24 Wed Feb 1311.60 1309.00 1315.55 1275.00 7.52 lakhs
23 Tue Feb 1296.85 1292.80 1306.00 1247.65 16.83 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 1400.00 has highest open interest of 1104400 with 1004.00 total contracts traded, and a volume of 219615000 and is trading at a premium of 28.35 Click here to view ESCORTS 1400.00 Call price analysis

Put of strike 1200.00 has highest open interest of 583000 with 530.00 total contracts traded, and a volume of 154880000 and is trading at a premium of 26.35 Click here to view ESCORTS 1200.00 Put price analysis

Most active ESCORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ESCORTS 1400 CE 28.35 1104400 1004.00 2196.15 lakhs
ESCORTS 1300 CE 63.25 869000 790.00 1651.65 lakhs
ESCORTS 1340 CE 46.50 712800 648.00 1452 lakhs
ESCORTS 1360 CE 39.85 642400 584.00 1282.6 lakhs
ESCORTS 1200 PE 26.35 583000 530.00 1548.8 lakhs
ESCORTS 1100 PE 8.95 501600 456.00 562.65 lakhs
ESCORTS 1500 CE 12.20 489500 445.00 992.2 lakhs
ESCORTS 1320 CE 54.65 410300 373.00 810.7 lakhs
ESCORTS 1300 PE 65.90 371800 338.00 750.2 lakhs
ESCORTS 1600 CE 5.35 207900 189.00 235.95 lakhs
ESCORTS 1380 CE 33.80 189200 172.00 381.15 lakhs
ESCORTS 1440 CE 20.25 162800 148.00 235.95 lakhs
ESCORTS 1260 PE 46.85 158400 144.00 350.9 lakhs
ESCORTS 1280 PE 55.75 136400 124.00 217.8 lakhs
ESCORTS 1240 PE 38.40 108900 99.00 181.5 lakhs
ESCORTS 1160 PE 17.70 105600 96.00 163.35 lakhs
ESCORTS 1420 CE 24.15 70400 64.00 157.3 lakhs
ESCORTS 1320 PE 77.00 28600 26.00 248.05 lakhs
ESCORTS 1540 CE 9.05 27500 25.00 72.6 lakhs
ESCORTS 1220 PE 33.00 23100 21.00 78.65 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 1280 CE 74.35 76.15 76.15 67.45 19800 18.00 60.5 lakhs
ESCORTS 1260 CE 144.35 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1240 CE 153.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1220 CE 163.40 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1200 CE 132.00 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 1180 CE 184.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1160 CE 195.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1140 CE 166.80 0.00 0.00 0.00 0 0.00 6.05 lakhs
ESCORTS 1120 CE 219.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1100 CE 225.00 0.00 0.00 0.00 0 0.00 12.1 lakhs
ESCORTS 1080 CE 245.05 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1060 CE 258.60 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1040 CE 272.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1020 CE 287.20 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1000 CE 302.10 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 980 CE 317.50 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 960 CE 333.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 940 CE 349.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 920 CE 366.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 900 CE 416.00 0.00 0.00 0.00 0 0.00 6.05 lakhs
ESCORTS 880 CE 400.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 CE 418.05 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1280.00 has an intrinsic value of 8.7 rupees

 chart ESCORTS 1280.00 CE

ESCORTS Call (CE) of strike 1260.00 has an intrinsic value of 28.7 rupees

 chart ESCORTS 1260.00 CE

ESCORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1300 CE 63.25 86.00 88.00 55.95 869000 790.00 1651.65 lakhs
ESCORTS 1320 CE 54.65 74.65 74.95 47.50 410300 373.00 810.7 lakhs
ESCORTS 1340 CE 46.50 66.35 68.25 40.60 712800 648.00 1452 lakhs
ESCORTS 1360 CE 39.85 57.05 58.95 34.30 642400 584.00 1282.6 lakhs
ESCORTS 1380 CE 33.80 49.35 49.35 29.15 189200 172.00 381.15 lakhs
ESCORTS 1400 CE 28.35 45.05 46.30 23.95 1104400 1004.00 2196.15 lakhs
ESCORTS 1420 CE 24.15 35.35 35.40 20.50 70400 64.00 157.3 lakhs
ESCORTS 1440 CE 20.25 28.00 31.25 17.15 162800 148.00 235.95 lakhs
ESCORTS 1460 CE 74.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1480 CE 14.55 20.00 21.00 12.25 7700 7.00 30.25 lakhs
ESCORTS 1500 CE 12.20 21.05 21.05 10.20 489500 445.00 992.2 lakhs
ESCORTS 1520 CE 60.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1540 CE 9.05 11.00 13.65 7.00 27500 25.00 72.6 lakhs
ESCORTS 1560 CE 6.90 6.90 6.90 6.90 1100 1.00 6.05 lakhs
ESCORTS 1580 CE 5.35 5.35 5.35 5.35 3300 3.00 12.1 lakhs
ESCORTS 1600 CE 5.35 5.05 8.20 4.30 207900 189.00 235.95 lakhs
ESCORTS 1620 CE 41.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1640 CE 38.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1660 CE 35.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1680 CE 33.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1700 CE 2.30 4.00 4.00 2.30 8800 8.00 169.4 lakhs
ESCORTS 1720 CE 28.60 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Call (CE) of strike 1300.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1300.00 CE

ESCORTS Call (CE) of strike 1320.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1320.00 CE

ESCORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1300 PE 65.90 48.35 73.35 48.00 371800 338.00 750.2 lakhs
ESCORTS 1320 PE 77.00 55.10 81.25 55.10 28600 26.00 248.05 lakhs
ESCORTS 1340 PE 89.90 68.65 95.95 68.65 22000 20.00 217.8 lakhs
ESCORTS 1360 PE 87.15 87.15 87.15 87.15 1100 1.00 145.2 lakhs
ESCORTS 1380 PE 69.00 0.00 0.00 0.00 0 0.00 36.3 lakhs
ESCORTS 1400 PE 129.30 116.90 136.95 116.90 8800 8.00 133.1 lakhs
ESCORTS 1420 PE 232.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1440 PE 247.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1460 PE 261.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1480 PE 276.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1500 PE 214.70 214.70 214.70 214.70 1100 1.00 12.1 lakhs
ESCORTS 1520 PE 306.80 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1540 PE 322.50 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1560 PE 338.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1580 PE 354.60 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1600 PE 371.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1620 PE 387.60 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1640 PE 404.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1660 PE 421.50 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1680 PE 438.75 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1700 PE 456.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1720 PE 473.70 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1300.00 has an intrinsic value of 11.3 rupees

 chart ESCORTS 1300.00 PE

ESCORTS Put (PE) of strike 1320.00 has an intrinsic value of 31.3 rupees

 chart ESCORTS 1320.00 PE

ESCORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ESCORTS 1280 PE 55.75 43.60 62.90 43.55 136400 124.00 217.8 lakhs
ESCORTS 1260 PE 46.85 37.85 54.65 37.10 158400 144.00 350.9 lakhs
ESCORTS 1240 PE 38.40 33.10 45.00 33.10 108900 99.00 181.5 lakhs
ESCORTS 1220 PE 33.00 21.50 37.60 21.50 23100 21.00 78.65 lakhs
ESCORTS 1200 PE 26.35 21.05 31.20 17.70 583000 530.00 1548.8 lakhs
ESCORTS 1180 PE 21.65 21.85 24.60 21.65 9900 9.00 24.2 lakhs
ESCORTS 1160 PE 17.70 14.00 21.05 14.00 105600 96.00 163.35 lakhs
ESCORTS 1140 PE 14.00 10.50 17.95 10.50 12100 11.00 48.4 lakhs
ESCORTS 1120 PE 69.45 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1100 PE 8.95 5.65 11.80 5.65 501600 456.00 562.65 lakhs
ESCORTS 1080 PE 7.00 7.70 7.70 6.75 19800 18.00 0 lakhs
ESCORTS 1060 PE 5.55 5.30 5.80 5.15 7700 7.00 6.05 lakhs
ESCORTS 1040 PE 43.55 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1020 PE 38.20 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 1000 PE 33.30 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 980 PE 28.85 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 960 PE 8.10 0.00 0.00 0.00 0 0.00 36.3 lakhs
ESCORTS 940 PE 21.25 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 920 PE 18.00 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 900 PE 15.15 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 880 PE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
ESCORTS 860 PE 10.45 0.00 0.00 0.00 0 0.00 0 lakhs

ESCORTS Put (PE) of strike 1280.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1280.00 PE

ESCORTS Put (PE) of strike 1260.00 has an intrinsic value of 0 rupees

 chart ESCORTS 1260.00 PE