Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1205.50
Change Change %
-14.75 -1.21%

Updated:28 Oct, 2020, 15:56 PM IST

BSE
1205.55
Change Change %
-14.80 -1.21%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1420.00
0.50 0.35 233.33% 1205.00
Previous Close 0.15
Open 0.30
High 0.60
Low 0.10
Vol 17,600
Open Interest (OI) 23,100
Change in OI -6,600
Bid Price 0.05
Offer Price 0.50
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1000.00
0.30 0.20 200.00% 1205.20
Previous Close 0.10
Open 0.10
High 0.30
Low 0.05
Vol 26,400
Open Interest (OI) 56,100
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 6,600
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1160.00
90.10 40.10 80.20% 1115.40
Previous Close 50.00
Open 90.10
High 90.10
Low 90.10
Vol 1,100
Open Interest (OI) 13,200
Change in OI -1,100
Bid Price 46.05
Offer Price 68.60
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1100.00
154.35 41.35 36.59% 1051.15
Previous Close 113.00
Open 145.00
High 154.35
Low 144.00
Vol 4,400
Open Interest (OI) 8,800
Change in OI -4,400
Bid Price 81.05
Offer Price 129.80
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1300.00
99.00 16.00 19.28% 1106.50
Previous Close 83.00
Open 61.00
High 99.00
Low 44.20
Vol 18,700
Open Interest (OI) 24,200
Change in OI -9,900
Bid Price 77.75
Offer Price 112.10
Bid Quantity 6,600
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1000.00
252.00 4.40 1.78% 953.50
Previous Close 247.60
Open 237.00
High 252.00
Low 237.00
Vol 11,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 200.80
Offer Price 230.55
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1480.00
0.05 0.00 0.00% 1205.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
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% 929.50
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 265.35
Offer Price 333.95
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1380.00
0.20 0.00 0.00% 1205.30
Previous Close 0.20
Open 0.20
High 0.50
Low 0.15
Vol 11,000
Open Interest (OI) 26,400
Change in OI 0
Bid Price 0.15
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
CE1580.00
0.10 0.00 0.00% 1205.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,200
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1060.00
1.20 0.00 0.00% 1204.30
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 0.05
Offer Price 0.90
Bid Quantity 1,100
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% 1202.00
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 1.00
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% 1034.50
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 173.90
Offer Price 210.15
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1540.00
0.30 0.00 0.00% 1205.20
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 0.20
Bid Quantity 3,300
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% 1202.45
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 0.25
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1340.00
131.30 -0.60 -0.45% 1074.20
Previous Close 131.90
Open 131.30
High 131.30
Low 131.30
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 120.45
Offer Price 134.80
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1140.00
101.15 -2.85 -2.74% 1104.35
Previous Close 104.00
Open 117.80
High 121.00
Low 101.10
Vol 62,700
Open Interest (OI) 74,800
Change in OI 0
Bid Price 50.40
Offer Price 82.45
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1240.00
35.00 -1.00 -2.78% 1170.50
Previous Close 36.00
Open 17.05
High 51.85
Low 7.55
Vol 1,24,300
Open Interest (OI) 42,900
Change in OI -4,400
Bid Price 16.85
Offer Price 52.15
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1220.00
20.00 -3.05 -13.23% 1185.50
Previous Close 23.05
Open 10.20
High 33.85
Low 2.75
Vol 1,55,100
Open Interest (OI) 44,000
Change in OI -6,600
Bid Price 18.00
Offer Price 19.60
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1280.00
53.40 -11.60 -17.85% 1152.10
Previous Close 65.00
Open 40.00
High 53.40
Low 31.15
Vol 15,400
Open Interest (OI) 19,800
Change in OI -4,400
Bid Price 68.65
Offer Price 95.45
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
0.60 -0.15 -20.00% 1204.90
Previous Close 0.75
Open 0.10
High 1.15
Low 0.05
Vol 81,400
Open Interest (OI) 81,400
Change in OI -40,700
Bid Price 0.20
Offer Price 0.90
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1460.00
0.15 -0.05 -25.00% 1205.35
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 16,500
Open Interest (OI) 60,500
Change in OI -6,600
Bid Price 0.00
Offer Price 0.15
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 -0.05 -33.33% 1205.40
Previous Close 0.15
Open 0.50
High 0.75
Low 0.10
Vol 8,800
Open Interest (OI) 26,400
Change in OI -7,700
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
PE1200.00
7.05 -3.60 -33.80% 1198.45
Previous Close 10.65
Open 5.05
High 19.00
Low 1.05
Vol 4,46,600
Open Interest (OI) 66,000
Change in OI -30,800
Bid Price 7.05
Offer Price 11.95
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
35.00 -20.00 -36.36% 1170.50
Previous Close 55.00
Open 32.80
High 35.00
Low 18.00
Vol 23,100
Open Interest (OI) 38,500
Change in OI 1,100
Bid Price 51.20
Offer Price 78.50
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1180.00
30.00 -19.00 -38.78% 1175.50
Previous Close 49.00
Open 80.00
High 80.00
Low 30.00
Vol 33,000
Open Interest (OI) 31,900
Change in OI -6,600
Bid Price 24.95
Offer Price 57.80
Bid Quantity 2,200
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1320.00
72.95 -47.05 -39.21% 1132.55
Previous Close 120.00
Open 65.00
High 72.95
Low 65.00
Vol 2,200
Open Interest (OI) 11,000
Change in OI 0
Bid Price 90.65
Offer Price 143.25
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1180.00
4.30 -3.10 -41.89% 1201.20
Previous Close 7.40
Open 2.50
High 10.00
Low 1.00
Vol 1,04,500
Open Interest (OI) 29,700
Change in OI -27,500
Bid Price 3.00
Offer Price 7.85
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
0.20 -0.15 -42.86% 1205.30
Previous Close 0.35
Open 0.25
High 0.50
Low 0.15
Vol 1,21,000
Open Interest (OI) 1,32,000
Change in OI -81,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 14,300
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1300.00
0.80 -0.65 -44.83% 1204.70
Previous Close 1.45
Open 1.25
High 6.00
Low 0.70
Vol 12,63,900
Open Interest (OI) 3,97,100
Change in OI -71,500
Bid Price 0.75
Offer Price 0.90
Bid Quantity 8,800
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1200.00
15.10 -13.40 -47.02% 1190.40
Previous Close 28.50
Open 33.00
High 61.55
Low 12.55
Vol 1,62,800
Open Interest (OI) 68,200
Change in OI -12,100
Bid Price 13.05
Offer Price 16.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1320.00
0.50 -0.50 -50.00% 1205.00
Previous Close 1.00
Open 0.90
High 3.00
Low 0.50
Vol 3,23,400
Open Interest (OI) 99,000
Change in OI -44,000
Bid Price 0.50
Offer Price 0.95
Bid Quantity 4,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1080.00
0.50 -0.50 -50.00% 1205.00
Previous Close 1.00
Open 0.05
High 0.50
Low 0.05
Vol 3,300
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.15
Offer Price 0.90
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 -0.05 -50.00% 1205.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 5,500
Open Interest (OI) 1,40,800
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1160.00
1.90 -2.40 -55.81% 1203.60
Previous Close 4.30
Open 1.55
High 5.00
Low 0.70
Vol 90,200
Open Interest (OI) 39,600
Change in OI -26,400
Bid Price 0.60
Offer Price 2.00
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1120.00
0.70 -0.90 -56.25% 1204.80
Previous Close 1.60
Open 0.55
High 1.25
Low 0.40
Vol 22,000
Open Interest (OI) 12,100
Change in OI -8,800
Bid Price 0.55
Offer Price 0.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1220.00
6.90 -10.20 -59.65% 1198.60
Previous Close 17.10
Open 19.55
High 44.00
Low 5.60
Vol 2,15,600
Open Interest (OI) 67,100
Change in OI -33,000
Bid Price 6.00
Offer Price 6.90
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
1.35 -2.15 -61.43% 1204.15
Previous Close 3.50
Open 1.00
High 4.05
Low 0.15
Vol 2,46,400
Open Interest (OI) 68,200
Change in OI -7,700
Bid Price 0.55
Offer Price 1.35
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1260.00
1.75 -4.30 -71.07% 1203.75
Previous Close 6.05
Open 6.20
High 19.10
Low 1.35
Vol 14,23,400
Open Interest (OI) 1,94,700
Change in OI -30,800
Bid Price 1.45
Offer Price 1.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1360.00
0.20 -0.55 -73.33% 1205.30
Previous Close 0.75
Open 3.00
High 3.00
Low 0.15
Vol 88,000
Open Interest (OI) 77,000
Change in OI -40,700
Bid Price 0.10
Offer Price 0.20
Bid Quantity 8,800
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1240.00
2.80 -8.05 -74.19% 1202.70
Previous Close 10.85
Open 11.25
High 30.95
Low 2.70
Vol 8,41,500
Open Interest (OI) 1,02,300
Change in OI -41,800
Bid Price 2.15
Offer Price 2.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1560.00
0.05 -0.15 -75.00% 1205.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 2,200
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1280.00
0.75 -2.75 -78.57% 1204.75
Previous Close 3.50
Open 2.55
High 10.95
Low 0.75
Vol 11,01,100
Open Interest (OI) 1,16,600
Change in OI -20,900
Bid Price 1.00
Offer Price 2.40
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1340.00
0.15 -0.80 -84.21% 1205.35
Previous Close 0.95
Open 0.75
High 1.50
Low 0.15
Vol 1,22,100
Open Interest (OI) 1,63,900
Change in OI -38,500
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1040.00
0.10 -0.95 -90.48% 1205.40
Previous Close 1.05
Open 0.10
High 0.10
Low 0.10
Vol 1,100
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE900.00
0.05 -1.00 -95.24% 1205.45
Previous Close 1.05
Open 0.10
High 0.10
Low 0.05
Vol 2,200
Open Interest (OI) 13,200
Change in OI 0
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
26-11-2020
OPTSTK
CE1280.00
53.00 21.15 66.41% 1152.50
Previous Close 31.85
Open 47.85
High 53.00
Low 47.85
Vol 5,500
Open Interest (OI) 4,400
Change in OI 0
Bid Price 34.35
Offer Price 38.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1220.00
60.20 6.20 11.48% 1145.30
Previous Close 54.00
Open 73.75
High 80.00
Low 60.00
Vol 11,000
Open Interest (OI) 7,700
Change in OI 0
Bid Price 57.95
Offer Price 61.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1000.00
257.00 22.95 9.81% 948.50
Previous Close 234.05
Open 238.00
High 261.90
Low 238.00
Vol 14,300
Open Interest (OI) 14,300
Change in OI 0
Bid Price 182.20
Offer Price 254.75
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1200.00
55.25 0.25 0.45% 1150.25
Previous Close 55.00
Open 40.00
High 61.90
Low 38.00
Vol 1,24,300
Open Interest (OI) 47,300
Change in OI 37,400
Bid Price 54.40
Offer Price 62.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1100.00
24.95 0.10 0.40% 1180.55
Previous Close 24.85
Open 10.25
High 26.00
Low 10.25
Vol 22,000
Open Interest (OI) 15,400
Change in OI 0
Bid Price 21.10
Offer Price 24.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1000.00
7.50 0.00 0.00% 1198.00
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 3.05
Offer Price 18.00
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
3.00 0.00 0.00% 1202.50
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 0.25
Offer Price 0.00
Bid Quantity 9,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1040.00
9.90 0.00 0.00% 1195.60
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1120.00
30.80 0.00 0.00% 1174.70
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 23.55
Offer Price 46.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1200.00
67.00 -2.30 -3.32% 1138.50
Previous Close 69.30
Open 79.60
High 79.60
Low 67.00
Vol 6,600
Open Interest (OI) 8,800
Change in OI 5,500
Bid Price 66.95
Offer Price 70.00
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
45.00 -2.00 -4.26% 1160.50
Previous Close 47.00
Open 32.85
High 45.00
Low 32.85
Vol 2,200
Open Interest (OI) 6,600
Change in OI 0
Bid Price 39.25
Offer Price 44.00
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
50.05 -6.95 -12.19% 1155.45
Previous Close 57.00
Open 64.90
High 80.00
Low 46.75
Vol 91,300
Open Interest (OI) 44,000
Change in OI 20,900
Bid Price 50.00
Offer Price 52.65
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1260.00
42.25 -17.75 -29.58% 1163.25
Previous Close 60.00
Open 61.00
High 70.95
Low 39.60
Vol 75,900
Open Interest (OI) 36,300
Change in OI 0
Bid Price 41.85
Offer Price 44.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1340.00
20.00 -10.00 -33.33% 1185.50
Previous Close 30.00
Open 25.00
High 35.00
Low 20.00
Vol 5,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 17.55
Offer Price 28.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1140.00
25.00 -13.00 -34.21% 1180.50
Previous Close 38.00
Open 20.00
High 25.00
Low 20.00
Vol 2,200
Open Interest (OI) 7,700
Change in OI 0
Bid Price 31.20
Offer Price 47.40
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1300.00
30.00 -18.00 -37.50% 1175.50
Previous Close 48.00
Open 41.00
High 54.00
Low 28.00
Vol 4,70,800
Open Interest (OI) 1,32,000
Change in OI 85,800
Bid Price 29.40
Offer Price 30.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1180.00
39.80 -24.20 -37.81% 1165.70
Previous Close 64.00
Open 35.00
High 39.80
Low 35.00
Vol 4,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 45.30
Offer Price 67.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1280.00
100.10 -113.45 -53.13% 1105.40
Previous Close 213.55
Open 100.10
High 100.10
Low 100.10
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 55.45
Offer Price 124.65
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1260.00
66.00 -134.40 -67.07% 1139.50
Previous Close 200.40
Open 66.00
High 66.00
Low 66.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 81.05
Offer Price 108.00
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1240.00
61.00 -126.65 -67.49% 1144.50
Previous Close 187.65
Open 55.00
High 61.00
Low 49.50
Vol 15,400
Open Interest (OI) 12,100
Change in OI 0
Bid Price 78.50
Offer Price 90.90
Bid Quantity 1,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1400.00
13.10 -30.90 -70.23% 1192.40
Previous Close 44.00
Open 18.95
High 26.10
Low 12.00
Vol 42,900
Open Interest (OI) 27,500
Change in OI 0
Bid Price 10.70
Offer Price 13.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1220.00
50.00 -125.30 -71.48% 1155.50
Previous Close 175.30
Open 50.00
High 50.00
Low 45.60
Vol 4,400
Open Interest (OI) 3,300
Change in OI 0
Bid Price 67.20
Offer Price 75.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1320.00
25.25 -65.75 -72.25% 1180.25
Previous Close 91.00
Open 25.25
High 25.25
Low 25.25
Vol 3,300
Open Interest (OI) 2,200
Change in OI 0
Bid Price 12.70
Offer Price 32.90
Bid Quantity 25,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1460.00
15.20 -42.50 -73.66% 1190.30
Previous Close 57.70
Open 22.00
High 22.00
Low 13.00
Vol 5,500
Open Interest (OI) 4,400
Change in OI 0
Bid Price 2.85
Offer Price 13.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1380.00
18.00 -57.05 -76.02% 1187.50
Previous Close 75.05
Open 21.00
High 21.00
Low 18.00
Vol 4,400
Open Interest (OI) 3,300
Change in OI 0
Bid Price 13.50
Offer Price 16.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1360.00
18.10 -61.95 -77.39% 1187.40
Previous Close 80.05
Open 27.00
High 30.00
Low 18.10
Vol 4,400
Open Interest (OI) 3,300
Change in OI 0
Bid Price 12.50
Offer Price 20.40
Bid Quantity 1,100
Offer Quantity 1,100

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