Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1191.70
Change Change %
3.40 0.29%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
1192.05
Change Change %
4.60 0.39%

Updated:26 Oct, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1180.00
25.00 5.60 28.87% 1166.70
Previous Close 19.40
Open 24.00
High 32.05
Low 23.70
Vol 15,400
Open Interest (OI) 69,300
Change in OI -14,300
Bid Price 7.15
Offer Price 35.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1120.00
5.15 0.75 17.05% 1186.55
Previous Close 4.40
Open 4.00
High 5.15
Low 4.00
Vol 12,100
Open Interest (OI) 28,600
Change in OI -11,000
Bid Price 0.00
Offer Price 6.95
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1280.00
100.00 10.65 11.92% 1091.70
Previous Close 89.35
Open 100.00
High 100.00
Low 100.00
Vol 5,500
Open Interest (OI) 29,700
Change in OI -2,200
Bid Price 80.00
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
CE1200.00
20.00 0.85 4.44% 1171.70
Previous Close 19.15
Open 19.15
High 20.00
Low 9.00
Vol 60,500
Open Interest (OI) 1,58,400
Change in OI -55,000
Bid Price 15.20
Offer Price 20.50
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1200.00
31.00 1.20 4.03% 1160.70
Previous Close 29.80
Open 40.00
High 40.00
Low 30.05
Vol 20,900
Open Interest (OI) 1,40,800
Change in OI -19,800
Bid Price 31.00
Offer Price 65.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1140.00
7.50 0.05 0.67% 1184.20
Previous Close 7.45
Open 8.60
High 8.60
Low 7.25
Vol 19,800
Open Interest (OI) 1,01,200
Change in OI -18,700
Bid Price 7.45
Offer Price 10.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE900.00
276.00 0.00 0.00% 915.70
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE900.00
1.05 0.00 0.00% 1190.65
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 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1340.00
131.90 0.00 0.00% 1059.80
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1320.00
120.00 0.00 0.00% 1071.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 12.30
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
CE1160.00
47.95 0.00 0.00% 1143.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.00
Offer Price 54.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1220.00
44.80 0.00 0.00% 1146.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,200
Change in OI 0
Bid Price 31.15
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
CE1580.00
0.25 0.00 0.00% 1191.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1460.00
0.40 0.00 0.00% 1191.30
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 2,200
Open Interest (OI) 70,400
Change in OI -1,100
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1000.00
247.60 0.00 0.00% 944.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 155.00
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
PE1260.00
75.00 0.00 0.00% 1116.70
Previous Close 75.00
Open 80.00
High 80.00
Low 75.00
Vol 2,200
Open Interest (OI) 39,600
Change in OI -1,100
Bid Price 52.20
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
104.00 0.00 0.00% 1087.70
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 50.00
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
PE1240.00
56.95 0.00 0.00% 1134.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 53,900
Change in OI 0
Bid Price 44.05
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
PE1300.00
117.15 0.00 0.00% 1074.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,200
Change in OI 0
Bid Price 100.00
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
1.20 0.00 0.00% 1190.50
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1560.00
0.20 0.00 0.00% 1191.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,800
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1020.00
3.50 0.00 0.00% 1188.20
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1400.00
171.00 0.00 0.00% 1020.70
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1540.00
1.10 0.00 0.00% 1190.60
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 0.20
Offer Price 2.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1100.00
98.20 0.00 0.00% 1093.50
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 0.00
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
CE1520.00
3.05 0.00 0.00% 1188.65
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1220.00
11.00 -1.40 -11.29% 1180.70
Previous Close 12.40
Open 11.05
High 11.05
Low 0.10
Vol 77,000
Open Interest (OI) 1,47,400
Change in OI -69,300
Bid Price 9.30
Offer Price 11.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1160.00
10.20 -1.65 -13.92% 1181.50
Previous Close 11.85
Open 15.00
High 23.40
Low 10.20
Vol 22,000
Open Interest (OI) 92,400
Change in OI -20,900
Bid Price 11.00
Offer Price 20.00
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1260.00
5.00 -0.85 -14.53% 1186.70
Previous Close 5.85
Open 1.10
High 5.00
Low 1.10
Vol 59,400
Open Interest (OI) 2,94,800
Change in OI -58,300
Bid Price 4.00
Offer Price 5.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1240.00
7.00 -1.30 -15.66% 1184.70
Previous Close 8.30
Open 4.50
High 7.00
Low 2.55
Vol 89,100
Open Interest (OI) 2,38,700
Change in OI -88,000
Bid Price 5.25
Offer Price 7.00
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
15.10 -9.70 -39.11% 1176.60
Previous Close 24.80
Open 30.00
High 30.00
Low 15.10
Vol 3,300
Open Interest (OI) 42,900
Change in OI -1,100
Bid Price 15.20
Offer Price 39.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1340.00
1.40 -0.95 -40.43% 1190.30
Previous Close 2.35
Open 0.15
High 1.40
Low 0.15
Vol 45,100
Open Interest (OI) 2,27,700
Change in OI -44,000
Bid Price 1.10
Offer Price 2.85
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1320.00
1.65 -1.20 -42.11% 1190.05
Previous Close 2.85
Open 2.00
High 2.00
Low 1.35
Vol 14,300
Open Interest (OI) 1,99,100
Change in OI -13,200
Bid Price 1.60
Offer Price 1.95
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
2.10 -1.55 -42.47% 1189.60
Previous Close 3.65
Open 1.50
High 2.55
Low 1.50
Vol 1,36,400
Open Interest (OI) 6,64,400
Change in OI -1,32,000
Bid Price 2.10
Offer Price 2.50
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
1.40 -1.05 -42.86% 1190.30
Previous Close 2.45
Open 1.40
High 1.90
Low 1.15
Vol 15,400
Open Interest (OI) 1,46,300
Change in OI -15,400
Bid Price 1.40
Offer Price 1.65
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1280.00
2.50 -2.00 -44.44% 1189.20
Previous Close 4.50
Open 2.65
High 2.65
Low 1.25
Vol 25,300
Open Interest (OI) 1,63,900
Change in OI -24,200
Bid Price 1.85
Offer Price 2.75
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1360.00
0.65 -0.95 -59.38% 1191.05
Previous Close 1.60
Open 0.60
High 0.65
Low 0.60
Vol 7,700
Open Interest (OI) 1,38,600
Change in OI -7,700
Bid Price 0.60
Offer Price 4.00
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1080.00
1.00 -2.35 -70.15% 1190.70
Previous Close 3.35
Open 1.05
High 1.05
Low 1.00
Vol 2,200
Open Interest (OI) 6,600
Change in OI -2,200
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1400.00
0.25 -0.65 -72.22% 1191.45
Previous Close 0.90
Open 0.50
High 0.50
Low 0.25
Vol 39,600
Open Interest (OI) 2,57,400
Change in OI -39,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1500.00
0.05 -0.15 -75.00% 1191.65
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 3,300
Open Interest (OI) 1,46,300
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1440.00
0.10 -0.35 -77.78% 1191.60
Previous Close 0.45
Open 0.05
High 0.10
Low 0.05
Vol 3,300
Open Interest (OI) 35,200
Change in OI -3,300
Bid Price 0.15
Offer Price 2.00
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1380.00
0.20 -1.20 -85.71% 1191.50
Previous Close 1.40
Open 0.20
High 0.20
Low 0.20
Vol 2,200
Open Interest (OI) 34,100
Change in OI -2,200
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1000.00
0.10 -0.60 -85.71% 1191.60
Previous Close 0.70
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 62,700
Change in OI -2,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1480.00
0.05 -0.45 -90.00% 1191.65
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 5,500
Change in OI -1,100
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
29-10-2020
OPTSTK
CE1420.00
0.10 -1.00 -90.91% 1191.60
Previous Close 1.10
Open 0.50
High 0.50
Low 0.10
Vol 2,200
Open Interest (OI) 31,900
Change in OI -2,200
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1160.00
47.00 0.00 0.00% 1144.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.00
Offer Price 94.30
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1300.00
27.70 0.00 0.00% 1164.00
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 13.00
Offer Price 50.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1240.00
45.00 0.00 0.00% 1146.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 21.00
Offer Price 48.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1340.00
30.00 0.00 0.00% 1161.70
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 8.00
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1200.00
61.60 0.00 0.00% 1130.10
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 21.10
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1200.00
70.00 0.00 0.00% 1121.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 50.00
Offer Price 0.00
Bid Quantity 3,300
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