Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1238.60
Change Change %
-5.25 -0.42%

Updated:18 Sep, 2020, 15:58 PM IST

BSE
1237.50
Change Change %
-6.50 -0.52%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE900.00
0.30 0.15 100.00% 1238.30
Previous Close 0.15
Open 0.15
High 0.30
Low 0.15
Vol 2,200
Open Interest (OI) 63,800
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1000.00
0.25 0.10 66.67% 1238.35
Previous Close 0.15
Open 0.10
High 0.25
Low 0.05
Vol 20,900
Open Interest (OI) 2,16,700
Change in OI -9,900
Bid Price 0.25
Offer Price 0.50
Bid Quantity 7,700
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1180.00
95.00 35.00 58.33% 1143.60
Previous Close 60.00
Open 99.00
High 100.00
Low 95.00
Vol 5,500
Open Interest (OI) 53,900
Change in OI 0
Bid Price 60.10
Offer Price 105.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1140.00
4.90 1.80 58.06% 1233.70
Previous Close 3.10
Open 2.00
High 4.90
Low 1.20
Vol 11,000
Open Interest (OI) 1,32,000
Change in OI -6,600
Bid Price 2.45
Offer Price 4.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1100.00
2.50 0.70 38.89% 1236.10
Previous Close 1.80
Open 1.05
High 2.50
Low 0.65
Vol 77,000
Open Interest (OI) 2,34,300
Change in OI -57,200
Bid Price 1.30
Offer Price 2.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1120.00
5.00 1.00 25.00% 1233.60
Previous Close 4.00
Open 1.55
High 5.00
Low 1.00
Vol 18,700
Open Interest (OI) 1,14,400
Change in OI -16,500
Bid Price 2.10
Offer Price 4.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1200.00
12.00 1.10 10.09% 1226.60
Previous Close 10.90
Open 10.00
High 15.00
Low 4.25
Vol 53,900
Open Interest (OI) 2,49,700
Change in OI -26,400
Bid Price 11.50
Offer Price 15.00
Bid Quantity 2,200
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1140.00
113.05 9.15 8.81% 1125.55
Previous Close 103.90
Open 114.20
High 114.20
Low 111.00
Vol 15,400
Open Interest (OI) 80,300
Change in OI 0
Bid Price 115.30
Offer Price 149.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1300.00
65.00 0.45 0.70% 1173.60
Previous Close 64.55
Open 54.00
High 65.00
Low 54.00
Vol 2,200
Open Interest (OI) 3,300
Change in OI 0
Bid Price 62.00
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE900.00
247.00 0.00 0.00% 991.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE940.00
4.95 0.00 0.00% 1233.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1040.00
0.20 0.00 0.00% 1238.40
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 2,200
Open Interest (OI) 27,500
Change in OI -2,200
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1080.00
0.60 0.00 0.00% 1238.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,100
Change in OI 0
Bid Price 0.50
Offer Price 1.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1180.00
9.00 0.00 0.00% 1229.60
Previous Close 9.00
Open 4.15
High 9.00
Low 3.80
Vol 19,800
Open Interest (OI) 83,600
Change in OI -17,600
Bid Price 7.45
Offer Price 11.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE860.00
0.10 0.00 0.00% 1238.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 4,400
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1060.00
0.65 0.00 0.00% 1237.95
Previous Close 0.65
Open 0.25
High 0.65
Low 0.15
Vol 17,600
Open Interest (OI) 1,25,400
Change in OI -11,000
Bid Price 0.30
Offer Price 0.85
Bid Quantity 11,000
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1420.00
1.50 0.00 0.00% 1237.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.00
Offer Price 2.85
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1020.00
1.10 0.00 0.00% 1237.50
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 0.10
Offer Price 2.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1100.00
158.00 0.00 0.00% 1080.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 110.00
Offer Price 175.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1260.00
40.00 -2.50 -5.88% 1198.60
Previous Close 42.50
Open 25.00
High 42.00
Low 25.00
Vol 5,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 40.00
Offer Price 42.00
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1240.00
23.05 -1.95 -7.80% 1215.55
Previous Close 25.00
Open 10.50
High 24.90
Low 10.00
Vol 12,100
Open Interest (OI) 48,400
Change in OI -7,700
Bid Price 25.10
Offer Price 33.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1200.00
50.60 -4.40 -8.00% 1188.00
Previous Close 55.00
Open 74.15
High 78.60
Low 50.60
Vol 16,500
Open Interest (OI) 1,67,200
Change in OI -14,300
Bid Price 50.90
Offer Price 69.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1120.00
130.00 -12.65 -8.87% 1108.60
Previous Close 142.65
Open 130.00
High 130.00
Low 130.00
Vol 24,200
Open Interest (OI) 77,000
Change in OI 0
Bid Price 130.00
Offer Price 199.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1220.00
25.00 -3.25 -11.50% 1213.60
Previous Close 28.25
Open 11.00
High 25.00
Low 11.00
Vol 5,500
Open Interest (OI) 52,800
Change in OI 0
Bid Price 19.25
Offer Price 25.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1280.00
16.10 -2.40 -12.97% 1222.50
Previous Close 18.50
Open 26.00
High 30.55
Low 16.00
Vol 40,700
Open Interest (OI) 1,52,900
Change in OI -37,400
Bid Price 13.05
Offer Price 17.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1260.00
21.00 -3.20 -13.22% 1217.60
Previous Close 24.20
Open 32.60
High 39.20
Low 20.00
Vol 34,100
Open Interest (OI) 2,36,500
Change in OI -26,400
Bid Price 20.50
Offer Price 25.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1360.00
2.60 -0.60 -18.75% 1236.00
Previous Close 3.20
Open 2.20
High 3.50
Low 2.20
Vol 11,000
Open Interest (OI) 89,100
Change in OI -4,400
Bid Price 2.55
Offer Price 5.00
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1220.00
39.00 -9.20 -19.09% 1199.60
Previous Close 48.20
Open 62.25
High 70.85
Low 39.00
Vol 14,300
Open Interest (OI) 68,200
Change in OI -13,200
Bid Price 43.00
Offer Price 54.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1160.00
5.55 -1.35 -19.57% 1233.05
Previous Close 6.90
Open 5.10
High 6.00
Low 4.60
Vol 25,300
Open Interest (OI) 1,73,800
Change in OI -23,100
Bid Price 6.00
Offer Price 9.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1160.00
82.00 -24.20 -22.79% 1156.60
Previous Close 106.20
Open 99.00
High 115.00
Low 82.00
Vol 7,700
Open Interest (OI) 97,900
Change in OI 0
Bid Price 71.00
Offer Price 98.85
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1300.00
10.00 -3.00 -23.08% 1228.60
Previous Close 13.00
Open 13.00
High 20.00
Low 10.00
Vol 78,100
Open Interest (OI) 3,31,100
Change in OI -66,000
Bid Price 8.30
Offer Price 12.20
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1240.00
30.00 -11.00 -26.83% 1208.60
Previous Close 41.00
Open 40.00
High 52.00
Low 30.00
Vol 15,400
Open Interest (OI) 1,67,200
Change in OI 0
Bid Price 25.20
Offer Price 40.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1280.00
39.00 -17.00 -30.36% 1199.60
Previous Close 56.00
Open 39.00
High 39.00
Low 39.00
Vol 1,100
Open Interest (OI) 4,400
Change in OI 0
Bid Price 50.00
Offer Price 78.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1380.00
1.30 -0.70 -35.00% 1237.30
Previous Close 2.00
Open 1.30
High 1.30
Low 1.30
Vol 1,100
Open Interest (OI) 29,700
Change in OI 0
Bid Price 1.25
Offer Price 8.00
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1400.00
1.00 -0.70 -41.18% 1237.60
Previous Close 1.70
Open 1.65
High 3.50
Low 0.65
Vol 1,04,500
Open Interest (OI) 4,30,100
Change in OI -80,300
Bid Price 1.00
Offer Price 1.50
Bid Quantity 24,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1340.00
4.00 -5.00 -55.56% 1234.60
Previous Close 9.00
Open 4.05
High 7.00
Low 4.00
Vol 9,900
Open Interest (OI) 89,100
Change in OI -8,800
Bid Price 4.00
Offer Price 5.00
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1320.00
5.60 -8.40 -60.00% 1233.00
Previous Close 14.00
Open 14.90
High 16.00
Low 5.25
Vol 11,000
Open Interest (OI) 61,600
Change in OI 0
Bid Price 5.70
Offer Price 8.00
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1300.00
65.05 0.00 0.00% 1173.55
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 20.00
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
CE1200.00
130.00 0.00 0.00% 1108.60
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 0.00
Offer Price 210.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
22.00 0.00 0.00% 1216.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 8.10
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
PE1080.00
25.00 0.00 0.00% 1213.60
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 5.00
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0

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