Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
959.65
Change Change %
-12.75 -1.31%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
958.45
Change Change %
-13.15 -1.35%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1080.00
10.45 1.05 11.17% 949.20
Previous Close 9.40
Open 9.20
High 12.70
Low 8.05
Vol 3,19,000
Open Interest (OI) 1,61,700
Change in OI 38,500
Bid Price 8.25
Offer Price 10.40
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE800.00
5.15 0.25 5.10% 954.50
Previous Close 4.90
Open 5.55
High 6.20
Low 4.55
Vol 71,500
Open Interest (OI) 2,17,800
Change in OI 5,500
Bid Price 4.65
Offer Price 5.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE920.00
31.30 1.45 4.86% 928.35
Previous Close 29.85
Open 31.45
High 35.80
Low 26.15
Vol 1,07,800
Open Interest (OI) 85,800
Change in OI 9,900
Bid Price 29.85
Offer Price 32.50
Bid Quantity 1,100
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE940.00
39.80 1.35 3.51% 919.85
Previous Close 38.45
Open 37.00
High 45.00
Low 34.30
Vol 2,14,500
Open Interest (OI) 57,200
Change in OI -4,400
Bid Price 38.65
Offer Price 39.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE980.00
34.40 0.85 2.53% 925.25
Previous Close 33.55
Open 34.35
High 42.60
Low 31.30
Vol 18,49,100
Open Interest (OI) 1,99,100
Change in OI 1,28,700
Bid Price 33.00
Offer Price 34.20
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE880.00
17.85 0.40 2.29% 941.80
Previous Close 17.45
Open 18.50
High 21.45
Low 15.20
Vol 1,37,500
Open Interest (OI) 1,28,700
Change in OI 13,200
Bid Price 17.15
Offer Price 18.65
Bid Quantity 1,100
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE840.00
9.55 0.20 2.14% 950.10
Previous Close 9.35
Open 10.10
High 11.80
Low 8.60
Vol 79,200
Open Interest (OI) 1,02,300
Change in OI 7,700
Bid Price 8.55
Offer Price 10.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1000.00
27.30 0.55 2.06% 932.35
Previous Close 26.75
Open 27.55
High 33.80
Low 24.65
Vol 6,03,900
Open Interest (OI) 2,12,300
Change in OI 41,800
Bid Price 26.05
Offer Price 27.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE960.00
49.60 0.50 1.02% 910.05
Previous Close 49.10
Open 46.90
High 55.25
Low 42.00
Vol 1,62,800
Open Interest (OI) 40,700
Change in OI -3,300
Bid Price 47.60
Offer Price 50.25
Bid Quantity 2,200
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE660.00
1.20 0.00 0.00% 958.45
Previous Close 1.20
Open 2.25
High 2.25
Low 0.10
Vol 3,300
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.25
Offer Price 1.15
Bid Quantity 8,800
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE820.00
139.90 0.00 0.00% 819.75
Previous Close 139.90
Open 145.85
High 145.85
Low 139.90
Vol 3,300
Open Interest (OI) 7,700
Change in OI -1,100
Bid Price 135.65
Offer Price 145.60
Bid Quantity 4,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE820.00
6.90 0.00 0.00% 952.75
Previous Close 6.90
Open 9.00
High 9.00
Low 6.90
Vol 7,700
Open Interest (OI) 35,200
Change in OI 0
Bid Price 5.95
Offer Price 7.20
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1120.00
7.00 0.00 0.00% 952.65
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 4.25
Offer Price 7.70
Bid Quantity 8,800
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1160.00
2.00 0.00 0.00% 957.65
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 2.10
Offer Price 4.60
Bid Quantity 3,300
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE860.00
112.15 0.00 0.00% 847.50
Previous Close 112.15
Open 118.85
High 118.85
Low 103.90
Vol 4,400
Open Interest (OI) 19,800
Change in OI -2,200
Bid Price 104.20
Offer Price 107.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE780.00
4.45 0.00 0.00% 955.20
Previous Close 4.45
Open 4.45
High 4.45
Low 4.45
Vol 6,600
Open Interest (OI) 13,200
Change in OI 6,600
Bid Price 3.25
Offer Price 4.40
Bid Quantity 1,100
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE980.00
63.35 0.00 0.00% 896.30
Previous Close 63.35
Open 53.30
High 67.00
Low 53.30
Vol 25,300
Open Interest (OI) 22,000
Change in OI 0
Bid Price 59.05
Offer Price 61.70
Bid Quantity 2,200
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE760.00
7.10 0.00 0.00% 952.55
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 1.10
Offer Price 9.65
Bid Quantity 5,500
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE740.00
12.50 0.00 0.00% 947.15
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 0.70
Offer Price 8.85
Bid Quantity 1,100
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE800.00
158.25 0.00 0.00% 801.40
Previous Close 158.25
Open 169.30
High 169.30
Low 145.60
Vol 3,300
Open Interest (OI) 19,800
Change in OI 1,100
Bid Price 137.05
Offer Price 186.00
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE1000.00
70.70 0.00 0.00% 888.95
Previous Close 70.70
Open 78.00
High 79.30
Low 70.70
Vol 9,900
Open Interest (OI) 16,500
Change in OI 1,100
Bid Price 71.65
Offer Price 74.45
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1140.00
5.00 0.00 0.00% 954.65
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 1.60
Offer Price 5.85
Bid Quantity 15,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE720.00
1.05 0.00 0.00% 958.60
Previous Close 1.05
Open 1.45
High 1.60
Low 1.05
Vol 8,800
Open Interest (OI) 55,000
Change in OI -3,300
Bid Price 0.50
Offer Price 1.25
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE580.00
1.00 0.00 0.00% 958.65
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 0.20
Offer Price 0.95
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE840.00
123.70 0.00 0.00% 835.95
Previous Close 123.70
Open 123.70
High 123.70
Low 123.70
Vol 1,100
Open Interest (OI) 23,100
Change in OI 0
Bid Price 120.75
Offer Price 124.00
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE880.00
88.35 0.00 0.00% 871.30
Previous Close 88.35
Open 91.00
High 103.25
Low 86.80
Vol 12,100
Open Interest (OI) 90,200
Change in OI -1,100
Bid Price 89.15
Offer Price 92.30
Bid Quantity 1,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE1020.00
87.20 0.00 0.00% 872.45
Previous Close 87.20
Open 87.20
High 87.20
Low 87.20
Vol 1,100
Open Interest (OI) 4,400
Change in OI 1,100
Bid Price 85.20
Offer Price 88.75
Bid Quantity 14,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE420.00
0.20 0.00 0.00% 959.45
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 0.10
Offer Price 0.20
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1100.00
8.00 0.00 0.00% 951.65
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 6,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 6.50
Offer Price 8.35
Bid Quantity 1,100
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE600.00
0.50 0.00 0.00% 959.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,200
Open Interest (OI) 41,800
Change in OI -1,100
Bid Price 0.30
Offer Price 1.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE700.00
180.00 0.00 0.00% 779.65
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 214.15
Offer Price 302.50
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE700.00
1.05 0.00 0.00% 958.60
Previous Close 1.05
Open 1.85
High 1.85
Low 1.05
Vol 19,800
Open Interest (OI) 1,62,800
Change in OI 7,700
Bid Price 1.00
Offer Price 1.35
Bid Quantity 7,700
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE900.00
75.80 -0.15 -0.20% 883.85
Previous Close 75.95
Open 84.35
High 87.15
Low 71.30
Vol 36,300
Open Interest (OI) 1,08,900
Change in OI -12,100
Bid Price 75.35
Offer Price 77.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE900.00
23.10 -0.15 -0.65% 936.55
Previous Close 23.25
Open 23.85
High 27.95
Low 20.35
Vol 5,66,500
Open Interest (OI) 1,85,900
Change in OI -59,400
Bid Price 23.10
Offer Price 23.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE940.00
51.60 -0.40 -0.77% 908.05
Previous Close 52.00
Open 51.70
High 62.10
Low 48.25
Vol 1,02,300
Open Interest (OI) 70,400
Change in OI -16,500
Bid Price 51.95
Offer Price 54.10
Bid Quantity 1,100
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE860.00
12.55 -0.10 -0.79% 947.10
Previous Close 12.65
Open 13.05
High 16.00
Low 11.45
Vol 1,36,400
Open Interest (OI) 1,08,900
Change in OI -1,100
Bid Price 12.55
Offer Price 13.95
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE920.00
61.80 -0.75 -1.20% 897.85
Previous Close 62.55
Open 64.75
High 68.90
Low 61.40
Vol 31,900
Open Interest (OI) 96,800
Change in OI -2,200
Bid Price 62.30
Offer Price 65.20
Bid Quantity 1,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1020.00
20.25 -0.45 -2.17% 939.40
Previous Close 20.70
Open 19.50
High 25.50
Low 19.25
Vol 1,23,200
Open Interest (OI) 48,400
Change in OI 4,400
Bid Price 20.00
Offer Price 21.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE960.00
41.70 -0.95 -2.23% 917.95
Previous Close 42.65
Open 45.80
High 52.80
Low 39.20
Vol 20,59,200
Open Interest (OI) 1,72,700
Change in OI 14,300
Bid Price 41.80
Offer Price 42.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1040.00
15.25 -0.80 -4.98% 944.40
Previous Close 16.05
Open 15.00
High 20.30
Low 15.00
Vol 1,18,800
Open Interest (OI) 49,500
Change in OI 13,200
Bid Price 15.15
Offer Price 16.75
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1060.00
11.55 -0.95 -7.60% 948.10
Previous Close 12.50
Open 13.00
High 16.65
Low 11.55
Vol 74,800
Open Interest (OI) 25,300
Change in OI 14,300
Bid Price 12.00
Offer Price 12.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
CE860.00
120.00 0.00 0.00% 839.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 109.25
Offer Price 129.45
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
CE1000.00
54.05 0.00 0.00% 905.60
Previous Close 54.05
Open 54.05
High 54.05
Low 54.05
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 42.40
Offer Price 54.05
Bid Quantity 2,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
PE900.00
90.00 0.00 0.00% 869.65
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 47.45
Offer Price 58.45
Bid Quantity 1,100
Offer Quantity 15,400

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