Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1180.50
Change Change %
-2.55 -0.22%

Updated:20 Oct, 2020, 12:29 PM IST

BSE
1181.20
Change Change %
-1.40 -0.12%

Updated:20 Oct, 2020, 12:35 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1240.00
20.00 5.00 33.33% 1160.50
Previous Close 15.00
Open 20.00
High 20.00
Low 20.00
Vol 1,100
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 15.50
Offer Price 29.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1480.00
4.90 0.00 0.00% 1175.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE900.00
0.20 0.00 0.00% 1180.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1040.00
3.85 0.00 0.00% 1176.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1120.00
13.05 0.00 0.00% 1167.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,900
Change in OI 0
Bid Price 13.55
Offer Price 35.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1320.00
92.90 0.00 0.00% 1087.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 110.50
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1080.00
6.00 0.00 0.00% 1174.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 4.50
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1160.00
50.40 0.00 0.00% 1130.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 11.00
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1160.00
28.00 0.00 0.00% 1152.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,900
Change in OI 0
Bid Price 22.50
Offer Price 56.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1180.00
44.50 0.00 0.00% 1136.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,600
Change in OI 0
Bid Price 39.00
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1280.00
14.00 0.00 0.00% 1166.50
Previous Close 14.00
Open 14.05
High 14.05
Low 11.50
Vol 6,600
Open Interest (OI) 1,49,600
Change in OI -5,500
Bid Price 11.30
Offer Price 14.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1280.00
75.25 0.00 0.00% 1105.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,200
Change in OI 0
Bid Price 10.15
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1220.00
45.00 0.00 0.00% 1135.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,600
Change in OI 0
Bid Price 19.55
Offer Price 50.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1220.00
77.00 0.00 0.00% 1103.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,700
Change in OI 0
Bid Price 59.05
Offer Price 80.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1460.00
1.00 0.00 0.00% 1179.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 97,900
Change in OI 0
Bid Price 1.10
Offer Price 2.45
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1260.00
82.50 0.00 0.00% 1098.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,300
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1140.00
117.40 0.00 0.00% 1063.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,300
Change in OI 0
Bid Price 0.00
Offer Price 118.00
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1140.00
21.00 0.00 0.00% 1159.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,600
Change in OI 0
Bid Price 17.80
Offer Price 47.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1240.00
94.00 0.00 0.00% 1086.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 56.10
Offer Price 99.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1300.00
144.00 0.00 0.00% 1036.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,300
Change in OI 0
Bid Price 62.00
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1060.00
4.25 0.00 0.00% 1176.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1560.00
1.30 0.00 0.00% 1179.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.20
Offer Price 2.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1420.00
2.00 0.00 0.00% 1178.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,700
Change in OI 0
Bid Price 2.00
Offer Price 4.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1020.00
3.50 0.00 0.00% 1177.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.10
Offer Price 5.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1540.00
1.10 0.00 0.00% 1179.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1100.00
150.00 0.00 0.00% 1030.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.00
Offer Price 100.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
15.00 0.00 0.00% 1165.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,200
Change in OI 0
Bid Price 9.25
Offer Price 13.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1320.00
6.20 -0.20 -3.13% 1174.30
Previous Close 6.40
Open 6.20
High 6.20
Low 6.20
Vol 4,400
Open Interest (OI) 1,50,700
Change in OI -3,300
Bid Price 4.90
Offer Price 8.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1200.00
33.60 -2.45 -6.80% 1146.90
Previous Close 36.05
Open 33.60
High 33.60
Low 33.60
Vol 3,300
Open Interest (OI) 89,100
Change in OI -3,300
Bid Price 27.00
Offer Price 57.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1300.00
9.00 -1.00 -10.00% 1171.50
Previous Close 10.00
Open 8.00
High 9.00
Low 8.00
Vol 16,500
Open Interest (OI) 5,73,100
Change in OI -14,300
Bid Price 8.20
Offer Price 9.20
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1200.00
48.50 -5.50 -10.19% 1132.00
Previous Close 54.00
Open 54.00
High 54.00
Low 48.50
Vol 2,200
Open Interest (OI) 2,16,700
Change in OI -1,100
Bid Price 49.25
Offer Price 69.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1380.00
1.60 -0.50 -23.81% 1178.90
Previous Close 2.10
Open 1.60
High 1.60
Low 1.60
Vol 3,300
Open Interest (OI) 41,800
Change in OI 0
Bid Price 1.20
Offer Price 4.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1360.00
2.20 -0.80 -26.67% 1178.30
Previous Close 3.00
Open 3.00
High 3.00
Low 2.05
Vol 7,700
Open Interest (OI) 1,46,300
Change in OI -6,600
Bid Price 2.35
Offer Price 5.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1340.00
4.15 -1.75 -29.66% 1176.35
Previous Close 5.90
Open 4.00
High 4.15
Low 3.70
Vol 6,600
Open Interest (OI) 2,78,300
Change in OI -5,500
Bid Price 4.15
Offer Price 5.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1260.00
12.00 -6.00 -33.33% 1168.50
Previous Close 18.00
Open 10.00
High 12.00
Low 10.00
Vol 3,300
Open Interest (OI) 2,37,600
Change in OI -2,200
Bid Price 13.05
Offer Price 18.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1500.00
0.20 -0.10 -33.33% 1180.30
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 1,100
Open Interest (OI) 1,83,700
Change in OI -1,100
Bid Price 0.20
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1400.00
2.10 -1.05 -33.33% 1178.40
Previous Close 3.15
Open 3.00
High 3.00
Low 2.00
Vol 15,400
Open Interest (OI) 3,44,300
Change in OI -14,300
Bid Price 2.10
Offer Price 4.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1180.00
40.50 -48.35 -54.42% 1140.00
Previous Close 88.85
Open 40.50
High 40.50
Low 40.50
Vol 1,100
Open Interest (OI) 20,900
Change in OI 0
Bid Price 26.00
Offer Price 100.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1440.00
0.40 -0.60 -60.00% 1180.10
Previous Close 1.00
Open 0.40
High 0.40
Low 0.40
Vol 3,300
Open Interest (OI) 49,500
Change in OI 0
Bid Price 0.45
Offer Price 2.05
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1000.00
0.60 -1.65 -73.33% 1179.90
Previous Close 2.25
Open 0.70
High 0.70
Low 0.60
Vol 2,200
Open Interest (OI) 81,400
Change in OI 0
Bid Price 0.60
Offer Price 2.55
Bid Quantity 2,200
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1580.00
0.50 -2.00 -80.00% 1180.00
Previous Close 2.50
Open 0.50
High 0.50
Low 0.50
Vol 2,200
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.25
Offer Price 1.60
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1300.00
64.45 0.00 0.00% 1116.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 16.00
Offer Price 80.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1340.00
50.00 0.00 0.00% 1130.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 11.40
Offer Price 50.00
Bid Quantity 1,100
Offer Quantity 1,100

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Escorts Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Escorts Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com