Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1186.75
Change Change %
3.70 0.31%

Updated:20 Oct, 2020, 09:07 AM IST

BSE
1189.20
Change Change %
6.60 0.56%

Updated:20 Oct, 2020, 09:20 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1480.00
4.90 0.00 0.00% 1181.85
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 3.75
Bid Quantity 0
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% 910.75
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
0.20 0.00 0.00% 1186.55
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
CE1380.00
2.10 0.00 0.00% 1184.65
Previous Close 2.10
Open 2.35
High 2.35
Low 2.00
Vol 5,500
Open Interest (OI) 41,800
Change in OI 0
Bid Price 0.00
Offer Price 2.10
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1440.00
1.00 0.00 0.00% 1185.75
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,100
Open Interest (OI) 49,500
Change in OI 0
Bid Price 0.75
Offer Price 5.00
Bid Quantity 1,100
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% 1182.90
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 0.00
Bid Quantity 0
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% 1173.70
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 6.80
Offer Price 29.50
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
5.90 0.00 0.00% 1180.85
Previous Close 5.90
Open 4.50
High 5.90
Low 3.50
Vol 19,800
Open Interest (OI) 2,83,800
Change in OI 0
Bid Price 4.50
Offer Price 6.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1340.00
103.30 0.00 0.00% 1083.45
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 0.00
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
CE1320.00
6.40 0.00 0.00% 1180.35
Previous Close 6.40
Open 6.40
High 6.40
Low 6.40
Vol 2,200
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 5.60
Offer Price 7.90
Bid Quantity 2,200
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% 1093.85
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 10.90
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% 1180.75
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 0.00
Bid Quantity 0
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% 1136.35
Previous Close 50.40
Open 50.40
High 50.40
Low 50.40
Vol 1,100
Open Interest (OI) 9,900
Change in OI 0
Bid Price 5.00
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
PE1160.00
28.00 0.00 0.00% 1158.75
Previous Close 28.00
Open 30.00
High 30.00
Low 28.00
Vol 2,200
Open Interest (OI) 75,900
Change in OI 0
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
CE1180.00
88.85 0.00 0.00% 1097.90
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 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
PE1180.00
44.50 0.00 0.00% 1142.25
Previous Close 44.50
Open 51.00
High 51.00
Low 44.50
Vol 5,500
Open Interest (OI) 61,600
Change in OI 0
Bid Price 34.00
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% 1172.75
Previous Close 14.00
Open 10.65
High 14.00
Low 10.65
Vol 14,300
Open Interest (OI) 1,55,100
Change in OI 0
Bid Price 13.00
Offer Price 17.00
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% 1111.50
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 1.05
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% 1141.75
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 15.35
Offer Price 62.00
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% 1109.75
Previous Close 77.00
Open 85.10
High 85.10
Low 77.00
Vol 4,400
Open Interest (OI) 84,700
Change in OI 0
Bid Price 62.10
Offer Price 81.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1580.00
2.50 0.00 0.00% 1184.25
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 0.50
Offer Price 2.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1460.00
1.00 0.00 0.00% 1185.75
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 1.00
Offer Price 3.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1000.00
247.60 0.00 0.00% 939.15
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 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
PE1000.00
2.25 0.00 0.00% 1184.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,600
Change in OI 0
Bid Price 0.60
Offer Price 2.85
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1260.00
18.00 0.00 0.00% 1168.75
Previous Close 18.00
Open 12.55
High 18.00
Low 8.00
Vol 15,400
Open Interest (OI) 2,39,800
Change in OI 0
Bid Price 13.00
Offer Price 21.00
Bid Quantity 1,100
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% 1104.25
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 45.05
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
CE1140.00
117.40 0.00 0.00% 1069.35
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 122.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1140.00
21.00 0.00 0.00% 1165.75
Previous Close 21.00
Open 21.00
High 21.00
Low 21.00
Vol 1,100
Open Interest (OI) 61,600
Change in OI 0
Bid Price 20.00
Offer Price 43.70
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
0.30 0.00 0.00% 1186.45
Previous Close 0.30
Open 0.10
High 0.30
Low 0.10
Vol 4,400
Open Interest (OI) 1,84,800
Change in OI 0
Bid Price 0.30
Offer Price 1.80
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1240.00
15.00 0.00 0.00% 1171.75
Previous Close 15.00
Open 15.00
High 15.00
Low 15.00
Vol 3,300
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 16.00
Offer Price 23.00
Bid Quantity 11,000
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% 1092.75
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 63.05
Offer Price 99.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1300.00
10.00 0.00 0.00% 1176.75
Previous Close 10.00
Open 7.55
High 10.00
Low 7.55
Vol 42,900
Open Interest (OI) 5,87,400
Change in OI 0
Bid Price 10.40
Offer Price 14.80
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% 1042.75
Previous Close 144.00
Open 144.00
High 144.00
Low 144.00
Vol 3,300
Open Interest (OI) 58,300
Change in OI 0
Bid Price 13.30
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
CE1360.00
3.00 0.00 0.00% 1183.75
Previous Close 3.00
Open 2.50
High 3.00
Low 2.50
Vol 5,500
Open Interest (OI) 1,52,900
Change in OI 0
Bid Price 2.80
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
PE1060.00
4.25 0.00 0.00% 1182.50
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 3.35
Offer Price 13.05
Bid Quantity 2,200
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1560.00
1.30 0.00 0.00% 1185.45
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 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1420.00
2.00 0.00 0.00% 1184.75
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,100
Open Interest (OI) 40,700
Change in OI 0
Bid Price 1.15
Offer Price 2.00
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% 1183.25
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 6.00
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1400.00
171.00 0.00 0.00% 1015.75
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
CE1200.00
36.05 0.00 0.00% 1150.70
Previous Close 36.05
Open 26.00
High 36.05
Low 26.00
Vol 5,500
Open Interest (OI) 92,400
Change in OI 0
Bid Price 28.05
Offer Price 50.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1200.00
54.00 0.00 0.00% 1132.75
Previous Close 54.00
Open 66.00
High 66.50
Low 54.00
Vol 9,900
Open Interest (OI) 2,17,800
Change in OI 0
Bid Price 53.65
Offer Price 74.85
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1540.00
1.10 0.00 0.00% 1185.65
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 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% 1036.75
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 160.00
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
15.00 0.00 0.00% 1171.75
Previous Close 15.00
Open 16.00
High 16.00
Low 15.00
Vol 3,300
Open Interest (OI) 1,56,200
Change in OI 0
Bid Price 10.00
Offer Price 15.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1520.00
3.05 0.00 0.00% 1183.70
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 2.60
Offer Price 4.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1400.00
3.10 -0.05 -1.59% 1183.65
Previous Close 3.15
Open 3.50
High 4.00
Low 3.05
Vol 26,400
Open Interest (OI) 3,58,600
Change in OI 0
Bid Price 2.75
Offer Price 3.95
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1300.00
64.45 0.00 0.00% 1122.30
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 15.00
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
CE1240.00
59.00 0.00 0.00% 1127.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1340.00
50.00 0.00 0.00% 1136.75
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 12.00
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
CE1400.00
44.00 0.00 0.00% 1142.75
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 6.90
Offer Price 49.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE900.00
5.90 0.00 0.00% 1180.85
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 0.20
Offer Price 0.00
Bid Quantity 6,600
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