Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
459.35
Change Change %
-5.10 -1.10%

Updated:20 Aug, 2019, 15:57 PM IST

BSE
459.55
Change Change %
-4.70 -1.01%

Updated:20 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 460.00
14.00 0.90 6.87% 445.35
Previous Close 13.10
Open 15.20
High 15.35
Low 11.75
Vol 2,58,500
Open Interest (OI) 66,000
Change in OI 36,300
Bid Price 13.00
Offer Price 14.45
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 480.00
6.30 0.30 5.00% 453.05
Previous Close 6.00
Open 8.00
High 9.45
Low 5.05
Vol 5,80,800
Open Interest (OI) 2,81,600
Change in OI -36,300
Bid Price 6.00
Offer Price 6.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 500.00
2.65 0.10 3.92% 456.70
Previous Close 2.55
Open 3.75
High 4.00
Low 2.15
Vol 2,26,600
Open Interest (OI) 3,09,100
Change in OI -34,100
Bid Price 2.65
Offer Price 3.00
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 470.00
9.20 0.30 3.37% 450.15
Previous Close 8.90
Open 12.05
High 12.90
Low 7.45
Vol 3,71,800
Open Interest (OI) 1,27,600
Change in OI 6,600
Bid Price 8.00
Offer Price 9.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 450.00
19.00 0.00 0.00% 440.35
Previous Close 19.00
Open 23.00
High 23.00
Low 16.25
Vol 15,400
Open Interest (OI) 13,200
Change in OI 2,200
Bid Price 18.20
Offer Price 20.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 410.00
1.90 0.00 0.00% 457.45
Previous Close 1.90
Open 1.75
High 1.90
Low 1.75
Vol 2,200
Open Interest (OI) 12,100
Change in OI 0
Bid Price 1.30
Offer Price 2.90
Bid Quantity 11,000
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 660.00
117.00 0.00 0.00% 342.35
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 172.95
Offer Price 228.65
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 540.00
0.65 0.00 0.00% 458.70
Previous Close 0.65
Open 0.60
High 0.65
Low 0.60
Vol 4,400
Open Interest (OI) 59,400
Change in OI -3,300
Bid Price 0.60
Offer Price 0.75
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 540.00
63.90 0.00 0.00% 395.45
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 77.60
Offer Price 82.95
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 940.00
457.70 0.00 0.00% 1.65
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 476.35
Offer Price 482.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 640.00
0.60 0.00 0.00% 458.75
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 0.10
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 640.00
180.45 0.00 0.00% 278.90
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 154.65
Offer Price 205.90
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 430.00
48.00 0.00 0.00% 411.35
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 32.05
Offer Price 35.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 430.00
3.45 0.00 0.00% 455.90
Previous Close 3.45
Open 3.05
High 4.85
Low 3.05
Vol 18,700
Open Interest (OI) 60,500
Change in OI -1,100
Bid Price 3.60
Offer Price 4.15
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 490.00
3.95 0.00 0.00% 455.40
Previous Close 3.95
Open 5.80
High 6.00
Low 3.40
Vol 4,95,000
Open Interest (OI) 2,21,100
Change in OI 16,500
Bid Price 3.95
Offer Price 4.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 490.00
33.95 0.00 0.00% 425.40
Previous Close 33.95
Open 35.45
High 37.30
Low 33.95
Vol 4,400
Open Interest (OI) 23,100
Change in OI 2,200
Bid Price 32.75
Offer Price 36.05
Bid Quantity 1,100
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 370.00
1.00 0.00 0.00% 458.35
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 0.05
Offer Price 2.35
Bid Quantity 3,300
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 570.00
0.15 0.00 0.00% 459.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,100
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 11,000
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 570.00
74.25 0.00 0.00% 385.10
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 92.50
Offer Price 125.60
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 630.00
1.05 0.00 0.00% 458.30
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 0.05
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 620.00
1.00 0.00 0.00% 458.35
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 0.05
Offer Price 2.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 620.00
163.00 0.00 0.00% 296.35
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 139.50
Offer Price 177.20
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 440.00
23.05 0.00 0.00% 436.30
Previous Close 23.05
Open 22.60
High 23.05
Low 22.60
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 23.80
Offer Price 27.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 680.00
213.80 0.00 0.00% 245.55
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 216.90
Offer Price 222.25
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 740.00
240.00 0.00 0.00% 219.35
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 238.75
Offer Price 321.05
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 520.00
1.30 0.00 0.00% 458.05
Previous Close 1.30
Open 1.40
High 1.45
Low 1.15
Vol 61,600
Open Interest (OI) 1,07,800
Change in OI -22,000
Bid Price 1.15
Offer Price 1.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 520.00
49.15 0.00 0.00% 410.20
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 59.40
Offer Price 63.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 720.00
258.00 0.00 0.00% 201.35
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 221.10
Offer Price 297.95
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 560.00
0.50 0.00 0.00% 458.85
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,200
Open Interest (OI) 1,23,200
Change in OI 0
Bid Price 0.30
Offer Price 0.75
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 560.00
83.95 0.00 0.00% 375.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,100
Change in OI 0
Bid Price 88.70
Offer Price 114.05
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 590.00
0.90 0.00 0.00% 458.45
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 0.85
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 580.00
0.30 0.00 0.00% 459.05
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 0.15
Offer Price 0.85
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 580.00
95.00 0.00 0.00% 364.35
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 102.50
Offer Price 135.35
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 390.00
1.50 0.00 0.00% 457.85
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 0.20
Offer Price 1.85
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 610.00
1.00 0.00 0.00% 458.35
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 0.05
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 380.00
0.30 0.00 0.00% 459.05
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,100
Open Interest (OI) 13,200
Change in OI -1,100
Bid Price 0.30
Offer Price 1.95
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 400.00
66.95 0.00 0.00% 392.40
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 53.45
Offer Price 72.35
Bid Quantity 1,100
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 400.00
1.15 0.00 0.00% 458.20
Previous Close 1.15
Open 1.00
High 1.35
Low 1.00
Vol 18,700
Open Interest (OI) 1,32,000
Change in OI -9,900
Bid Price 0.55
Offer Price 2.05
Bid Quantity 6,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 360.00
0.25 0.00 0.00% 459.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,600
Change in OI 0
Bid Price 0.15
Offer Price 1.60
Bid Quantity 3,300
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 420.00
3.60 0.00 0.00% 455.75
Previous Close 3.60
Open 2.45
High 3.60
Low 2.45
Vol 9,900
Open Interest (OI) 38,500
Change in OI 1,100
Bid Price 2.15
Offer Price 3.30
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 650.00
0.10 0.00 0.00% 459.25
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 530.00
0.95 0.00 0.00% 458.40
Previous Close 0.95
Open 1.05
High 1.05
Low 0.75
Vol 17,600
Open Interest (OI) 69,300
Change in OI 5,500
Bid Price 0.80
Offer Price 1.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 530.00
63.25 0.00 0.00% 396.10
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 68.05
Offer Price 73.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 600.00
0.20 0.00 0.00% 459.15
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 9,900
Open Interest (OI) 39,600
Change in OI -9,900
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 600.00
122.00 0.00 0.00% 337.35
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 137.05
Offer Price 142.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 550.00
0.60 0.00 0.00% 458.75
Previous Close 0.60
Open 0.55
High 0.60
Low 0.55
Vol 4,400
Open Interest (OI) 84,700
Change in OI 1,100
Bid Price 0.55
Offer Price 0.70
Bid Quantity 4,400
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 550.00
71.85 0.00 0.00% 387.50
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 87.45
Offer Price 92.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 700.00
227.10 0.00 0.00% 232.25
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 203.65
Offer Price 274.85
Bid Quantity 27,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 510.00
45.15 0.00 0.00% 414.20
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 49.90
Offer Price 54.20
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 480.00
25.35 -0.05 -0.20% 434.00
Previous Close 25.40
Open 22.70
High 29.80
Low 22.70
Vol 7,700
Open Interest (OI) 53,900
Change in OI 0
Bid Price 24.65
Offer Price 26.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 470.00
18.45 -0.05 -0.27% 440.90
Previous Close 18.50
Open 17.85
High 22.50
Low 17.40
Vol 19,800
Open Interest (OI) 62,700
Change in OI -4,400
Bid Price 16.70
Offer Price 19.90
Bid Quantity 12,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 440.00
6.00 -0.05 -0.83% 453.35
Previous Close 6.05
Open 5.65
High 7.50
Low 5.05
Vol 1,17,700
Open Interest (OI) 80,300
Change in OI -2,200
Bid Price 5.65
Offer Price 6.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 500.00
41.00 -0.50 -1.20% 418.35
Previous Close 41.50
Open 40.95
High 45.90
Low 40.95
Vol 9,900
Open Interest (OI) 36,300
Change in OI -6,600
Bid Price 41.25
Offer Price 44.05
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 460.00
12.90 -0.35 -2.64% 446.45
Previous Close 13.25
Open 10.45
High 16.50
Low 10.45
Vol 1,44,100
Open Interest (OI) 86,900
Change in OI -3,300
Bid Price 12.00
Offer Price 13.60
Bid Quantity 8,800
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
PE 450.00
9.00 -0.45 -4.76% 450.35
Previous Close 9.45
Open 6.80
High 11.50
Low 6.80
Vol 1,29,800
Open Interest (OI) 66,000
Change in OI -6,600
Bid Price 7.30
Offer Price 9.65
Bid Quantity 9,900
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-08-2019
OPTSTK
CE 510.00
1.55 -0.10 -6.06% 457.80
Previous Close 1.65
Open 2.15
High 2.15
Low 1.40
Vol 37,400
Open Interest (OI) 97,900
Change in OI 7,700
Bid Price 1.30
Offer Price 1.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 400.00
11.80 0.00 0.00% 447.55
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 3.20
Offer Price 6.60
Bid Quantity 15,400
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
CE 450.00
40.00 0.00 0.00% 419.35
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 28.00
Offer Price 31.55
Bid Quantity 3,300
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 450.00
19.40 0.00 0.00% 439.95
Previous Close 19.40
Open 19.10
High 19.40
Low 19.10
Vol 2,200
Open Interest (OI) 3,300
Change in OI 0
Bid Price 17.40
Offer Price 20.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
CE 500.00
10.00 0.00 0.00% 449.35
Previous Close 10.00
Open 11.00
High 11.00
Low 10.00
Vol 2,200
Open Interest (OI) 5,500
Change in OI 0
Bid Price 8.45
Offer Price 12.50
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 500.00
50.00 0.00 0.00% 409.35
Previous Close 50.00
Open 50.00
High 50.00
Low 50.00
Vol 4,400
Open Interest (OI) 9,900
Change in OI 4,400
Bid Price 46.45
Offer Price 52.20
Bid Quantity 17,600
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
CE 460.00
25.00 0.00 0.00% 434.35
Previous Close 25.00
Open 25.75
High 25.75
Low 25.00
Vol 2,200
Open Interest (OI) 1,100
Change in OI 0
Bid Price 21.70
Offer Price 26.75
Bid Quantity 13,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 460.00
24.55 0.00 0.00% 434.80
Previous Close 24.55
Open 24.55
High 24.55
Low 24.55
Vol 1,100
Open Interest (OI) 7,700
Change in OI 0
Bid Price 22.05
Offer Price 24.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
CE 630.00
2.35 0.00 0.00% 457.00
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 0.05
Offer Price 2.15
Bid Quantity 5,500
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 750.00
260.70 0.00 0.00% 198.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 283.60
Offer Price 290.75
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
CE 440.00
36.50 0.00 0.00% 422.85
Previous Close 36.50
Open 36.50
High 36.50
Low 36.50
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 33.50
Offer Price 37.60
Bid Quantity 4,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 440.00
15.00 0.00 0.00% 444.35
Previous Close 15.00
Open 15.00
High 15.00
Low 15.00
Vol 1,100
Open Interest (OI) 2,200
Change in OI 1,100
Bid Price 13.45
Offer Price 16.15
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 420.00
10.00 0.00 0.00% 449.35
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 7.45
Offer Price 10.45
Bid Quantity 2,200
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
CE 560.00
2.30 0.00 0.00% 457.05
Previous Close 2.30
Open 2.30
High 2.30
Low 2.30
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.80
Offer Price 4.20
Bid Quantity 17,600
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
CE 480.00
16.10 0.00 0.00% 443.25
Previous Close 16.10
Open 16.10
High 16.10
Low 16.10
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 14.85
Offer Price 17.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-09-2019
OPTSTK
PE 430.00
9.00 0.00 0.00% 450.35
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 10.00
Offer Price 12.75
Bid Quantity 4,400
Offer Quantity 6,600

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