Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1210.60
Change Change %
-9.85 -0.81%

Updated:20 Apr, 2021, 15:56 PM IST

BSE
1208.85
Change Change %
-13.45 -1.10%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1220.00
40.00 2.60 6.95% 1170.60
Previous Close 37.40
Open 23.65
High 45.15
Low 23.65
Vol 83,600
Open Interest (OI) 69,850
Change in OI 0
Bid Price 37.10
Offer Price 44.55
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1200.00
30.00 1.90 6.76% 1180.60
Previous Close 28.10
Open 25.10
High 34.00
Low 18.50
Vol 6,14,350
Open Interest (OI) 1,99,100
Change in OI 0
Bid Price 29.60
Offer Price 30.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1160.00
15.95 0.90 5.98% 1194.65
Previous Close 15.05
Open 10.60
High 18.75
Low 9.75
Vol 77,000
Open Interest (OI) 68,750
Change in OI 0
Bid Price 12.40
Offer Price 17.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1180.00
21.40 1.00 4.90% 1189.20
Previous Close 20.40
Open 14.40
High 25.30
Low 13.50
Vol 1,10,000
Open Interest (OI) 52,250
Change in OI 0
Bid Price 19.90
Offer Price 23.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1140.00
11.35 0.45 4.13% 1199.25
Previous Close 10.90
Open 8.00
High 14.10
Low 7.40
Vol 1,01,750
Open Interest (OI) 59,400
Change in OI 0
Bid Price 11.10
Offer Price 14.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1100.00
6.35 0.20 3.25% 1204.25
Previous Close 6.15
Open 5.05
High 8.45
Low 3.95
Vol 1,16,050
Open Interest (OI) 1,09,450
Change in OI 0
Bid Price 6.15
Offer Price 8.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1280.00
9.95 0.25 2.58% 1200.65
Previous Close 9.70
Open 16.85
High 17.90
Low 7.30
Vol 1,63,900
Open Interest (OI) 1,01,750
Change in OI 0
Bid Price 9.30
Offer Price 10.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1340.00
3.20 0.05 1.59% 1207.40
Previous Close 3.15
Open 5.70
High 6.25
Low 2.60
Vol 1,04,500
Open Interest (OI) 67,650
Change in OI 0
Bid Price 3.05
Offer Price 3.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1240.00
50.05 0.60 1.21% 1160.55
Previous Close 49.45
Open 37.95
High 58.00
Low 36.40
Vol 34,650
Open Interest (OI) 70,400
Change in OI 0
Bid Price 48.85
Offer Price 51.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1320.00
4.55 0.05 1.11% 1206.05
Previous Close 4.50
Open 7.10
High 8.50
Low 3.65
Vol 1,13,850
Open Interest (OI) 72,600
Change in OI 0
Bid Price 4.30
Offer Price 4.75
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1260.00
14.00 0.15 1.08% 1196.60
Previous Close 13.85
Open 20.65
High 24.85
Low 10.55
Vol 2,26,600
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 14.00
Offer Price 14.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1220.00
28.25 0.15 0.53% 1182.35
Previous Close 28.10
Open 40.00
High 43.70
Low 21.50
Vol 1,22,650
Open Interest (OI) 48,400
Change in OI 0
Bid Price 25.75
Offer Price 29.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1240.00
19.75 0.10 0.51% 1190.85
Previous Close 19.65
Open 30.00
High 34.00
Low 15.05
Vol 1,79,300
Open Interest (OI) 62,700
Change in OI 0
Bid Price 19.75
Offer Price 20.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1200.00
39.45 0.15 0.38% 1171.15
Previous Close 39.30
Open 52.20
High 57.45
Low 30.35
Vol 68,200
Open Interest (OI) 48,950
Change in OI 0
Bid Price 38.00
Offer Price 39.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1460.00
1.00 0.00 0.00% 1209.60
Previous Close 1.00
Open 1.50
High 1.50
Low 1.00
Vol 1,650
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1260.00
67.25 0.00 0.00% 1143.35
Previous Close 67.25
Open 55.00
High 67.25
Low 51.50
Vol 3,300
Open Interest (OI) 50,050
Change in OI 0
Bid Price 61.85
Offer Price 68.90
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1600.00
1.00 0.00 0.00% 1209.60
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 0.15
Offer Price 1.25
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1140.00
78.65 0.00 0.00% 1131.95
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 47.40
Offer Price 93.35
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1480.00
4.55 0.00 0.00% 1206.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.30
Offer Price 0.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE900.00
382.00 0.00 0.00% 828.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 270.90
Offer Price 350.30
Bid Quantity 10,450
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1380.00
1.40 0.00 0.00% 1209.20
Previous Close 1.40
Open 2.90
High 2.90
Low 1.40
Vol 4,950
Open Interest (OI) 38,500
Change in OI 0
Bid Price 1.40
Offer Price 2.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1380.00
131.50 0.00 0.00% 1079.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,050
Change in OI 0
Bid Price 168.50
Offer Price 178.60
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1440.00
2.00 0.00 0.00% 1208.60
Previous Close 2.00
Open 3.10
High 3.10
Low 2.00
Vol 2,750
Open Interest (OI) 6,050
Change in OI 0
Bid Price 0.85
Offer Price 2.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1500.00
0.75 0.00 0.00% 1209.85
Previous Close 0.75
Open 1.20
High 1.20
Low 0.75
Vol 4,400
Open Interest (OI) 58,300
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1120.00
3.90 0.00 0.00% 1206.70
Previous Close 3.90
Open 3.90
High 3.90
Low 3.90
Vol 550
Open Interest (OI) 28,050
Change in OI 0
Bid Price 6.25
Offer Price 12.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1340.00
143.65 0.00 0.00% 1066.95
Previous Close 143.65
Open 143.65
High 143.65
Low 143.65
Vol 550
Open Interest (OI) 13,200
Change in OI 0
Bid Price 132.70
Offer Price 139.15
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1320.00
81.00 0.00 0.00% 1129.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,050
Change in OI 0
Bid Price 114.00
Offer Price 118.35
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1160.00
72.00 0.00 0.00% 1138.60
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 51.45
Offer Price 69.00
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1300.00
6.50 0.00 0.00% 1204.10
Previous Close 6.50
Open 12.00
High 12.55
Low 5.10
Vol 3,27,800
Open Interest (OI) 1,61,700
Change in OI 0
Bid Price 6.60
Offer Price 7.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1300.00
95.00 0.00 0.00% 1115.60
Previous Close 95.00
Open 94.10
High 108.15
Low 94.10
Vol 6,050
Open Interest (OI) 39,600
Change in OI 0
Bid Price 96.30
Offer Price 101.85
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1180.00
61.35 0.00 0.00% 1149.25
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 41.65
Offer Price 54.20
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1360.00
162.95 0.00 0.00% 1047.65
Previous Close 162.95
Open 162.95
High 162.95
Low 162.95
Vol 550
Open Interest (OI) 9,900
Change in OI 0
Bid Price 151.70
Offer Price 161.80
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1420.00
1.35 0.00 0.00% 1209.25
Previous Close 1.35
Open 1.70
High 3.35
Low 1.20
Vol 3,300
Open Interest (OI) 30,250
Change in OI 0
Bid Price 0.95
Offer Price 3.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1400.00
1.60 0.00 0.00% 1209.00
Previous Close 1.60
Open 3.25
High 3.25
Low 1.50
Vol 35,750
Open Interest (OI) 1,54,550
Change in OI 0
Bid Price 1.70
Offer Price 2.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1400.00
189.50 0.00 0.00% 1021.10
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 190.05
Offer Price 196.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1100.00
129.00 0.00 0.00% 1081.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 111.10
Offer Price 121.35
Bid Quantity 1,650
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1280.00
80.30 0.00 0.00% 1130.30
Previous Close 80.30
Open 80.30
High 80.30
Low 80.30
Vol 550
Open Interest (OI) 34,650
Change in OI 0
Bid Price 78.00
Offer Price 84.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1520.00
3.30 0.00 0.00% 1207.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1360.00
2.30 -0.05 -2.13% 1208.30
Previous Close 2.35
Open 15.05
High 15.05
Low 2.05
Vol 1,24,850
Open Interest (OI) 44,000
Change in OI 0
Bid Price 2.05
Offer Price 4.65
Bid Quantity 550
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1280.00
47.35 0.00 0.00% 1163.25
Previous Close 47.35
Open 60.65
High 60.65
Low 47.35
Vol 1,100
Open Interest (OI) 2,750
Change in OI 0
Bid Price 34.85
Offer Price 45.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1400.00
10.35 0.00 0.00% 1200.25
Previous Close 10.35
Open 10.00
High 10.50
Low 10.00
Vol 2,750
Open Interest (OI) 7,150
Change in OI 0
Bid Price 9.00
Offer Price 16.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1200.00
70.00 0.00 0.00% 1140.60
Previous Close 70.00
Open 82.75
High 82.75
Low 69.70
Vol 3,850
Open Interest (OI) 4,400
Change in OI 0
Bid Price 70.00
Offer Price 86.35
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1200.00
43.95 0.00 0.00% 1166.65
Previous Close 43.95
Open 54.90
High 55.00
Low 43.00
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 46.00
Offer Price 66.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1100.00
20.00 0.00 0.00% 1190.60
Previous Close 20.00
Open 18.90
High 20.00
Low 18.90
Vol 2,200
Open Interest (OI) 3,850
Change in OI 0
Bid Price 17.00
Offer Price 39.95
Bid Quantity 550
Offer Quantity 550

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