Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1172.90
Change Change %
-37.70 -3.11%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
1173.35
Change Change %
-35.50 -2.94%

Updated:22 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
PE1120.00
11.70 7.80 200.00% 1161.20
Previous Close 3.90
Open 19.70
High 20.00
Low 10.80
Vol 1,03,400
Open Interest (OI) 28,050
Change in OI 0
Bid Price 10.85
Offer Price 13.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1380.00
215.00 83.50 63.50% 957.90
Previous Close 131.50
Open 215.00
High 215.00
Low 215.00
Vol 550
Open Interest (OI) 6,050
Change in OI 0
Bid Price 184.50
Offer Price 210.90
Bid Quantity 10,450
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1240.00
80.00 30.55 61.78% 1092.90
Previous Close 49.45
Open 60.00
High 82.00
Low 60.00
Vol 7,700
Open Interest (OI) 67,100
Change in OI -3,300
Bid Price 62.35
Offer Price 76.80
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1220.00
58.45 21.05 56.28% 1114.45
Previous Close 37.40
Open 50.40
High 70.20
Low 50.40
Vol 12,100
Open Interest (OI) 69,300
Change in OI -550
Bid Price 50.75
Offer Price 57.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1160.00
22.75 7.70 51.16% 1150.15
Previous Close 15.05
Open 22.00
High 33.00
Low 19.20
Vol 8,73,400
Open Interest (OI) 77,000
Change in OI 8,250
Bid Price 19.30
Offer Price 23.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1140.00
16.45 5.55 50.92% 1156.45
Previous Close 10.90
Open 19.00
High 27.60
Low 14.25
Vol 2,88,200
Open Interest (OI) 72,600
Change in OI 13,200
Bid Price 15.80
Offer Price 16.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1200.00
41.40 13.30 47.33% 1131.50
Previous Close 28.10
Open 34.00
High 56.80
Low 33.80
Vol 6,46,250
Open Interest (OI) 1,40,250
Change in OI -58,850
Bid Price 41.00
Offer Price 41.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1280.00
116.60 36.30 45.21% 1056.30
Previous Close 80.30
Open 120.10
High 120.10
Low 112.60
Vol 2,200
Open Interest (OI) 34,100
Change in OI -550
Bid Price 95.70
Offer Price 121.10
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1300.00
137.00 42.00 44.21% 1035.90
Previous Close 95.00
Open 125.00
High 137.00
Low 125.00
Vol 1,100
Open Interest (OI) 40,150
Change in OI 550
Bid Price 119.45
Offer Price 137.95
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1180.00
29.00 8.60 42.16% 1143.90
Previous Close 20.40
Open 30.00
High 43.45
Low 27.40
Vol 2,19,450
Open Interest (OI) 42,350
Change in OI -9,900
Bid Price 29.05
Offer Price 31.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1260.00
95.00 27.75 41.26% 1077.90
Previous Close 67.25
Open 97.30
High 97.50
Low 85.35
Vol 8,800
Open Interest (OI) 44,550
Change in OI -5,500
Bid Price 72.45
Offer Price 90.95
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1100.00
8.60 2.45 39.84% 1164.30
Previous Close 6.15
Open 12.90
High 13.50
Low 7.60
Vol 4,16,900
Open Interest (OI) 1,26,500
Change in OI 17,050
Bid Price 8.40
Offer Price 8.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1340.00
176.20 32.55 22.66% 996.70
Previous Close 143.65
Open 174.50
High 176.20
Low 167.90
Vol 3,300
Open Interest (OI) 12,650
Change in OI -550
Bid Price 149.75
Offer Price 177.10
Bid Quantity 10,450
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1400.00
230.75 41.25 21.77% 942.15
Previous Close 189.50
Open 230.75
High 230.75
Low 230.75
Vol 550
Open Interest (OI) 4,950
Change in OI 0
Bid Price 223.00
Offer Price 229.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1360.00
188.50 25.55 15.68% 984.40
Previous Close 162.95
Open 188.55
High 188.55
Low 188.50
Vol 1,650
Open Interest (OI) 9,900
Change in OI 0
Bid Price 181.45
Offer Price 190.15
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1600.00
1.00 0.00 0.00% 1171.90
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 0.10
Offer Price 1.40
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% 790.90
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 244.85
Offer Price 306.35
Bid Quantity 10,450
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1320.00
81.00 0.00 0.00% 1091.90
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 144.85
Offer Price 159.05
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1140.00
78.65 0.00 0.00% 1094.25
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 11.55
Offer Price 66.00
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1100.00
129.00 0.00 0.00% 1043.90
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 77.95
Offer Price 95.00
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1520.00
3.30 0.00 0.00% 1169.60
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 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1500.00
0.55 -0.20 -26.67% 1172.35
Previous Close 0.75
Open 0.55
High 0.55
Low 0.55
Vol 5,500
Open Interest (OI) 55,550
Change in OI -2,750
Bid Price 0.55
Offer Price 0.75
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1380.00
0.95 -0.45 -32.14% 1171.95
Previous Close 1.40
Open 1.45
High 1.80
Low 0.90
Vol 10,450
Open Interest (OI) 33,550
Change in OI -4,950
Bid Price 0.85
Offer Price 1.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1360.00
1.25 -1.10 -46.81% 1171.65
Previous Close 2.35
Open 1.85
High 2.25
Low 1.15
Vol 17,050
Open Interest (OI) 42,350
Change in OI -1,650
Bid Price 1.10
Offer Price 1.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1160.00
36.90 -35.10 -48.75% 1136.00
Previous Close 72.00
Open 35.00
High 41.20
Low 30.10
Vol 1,57,850
Open Interest (OI) 28,600
Change in OI 0
Bid Price 36.00
Offer Price 39.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1180.00
26.80 -34.55 -56.32% 1146.10
Previous Close 61.35
Open 28.60
High 45.95
Low 21.15
Vol 2,24,400
Open Interest (OI) 40,700
Change in OI 0
Bid Price 23.00
Offer Price 27.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1320.00
1.85 -2.65 -58.89% 1171.05
Previous Close 4.50
Open 2.55
High 2.70
Low 1.60
Vol 1,07,250
Open Interest (OI) 51,150
Change in OI -21,450
Bid Price 1.30
Offer Price 1.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1200.00
16.05 -23.25 -59.16% 1156.85
Previous Close 39.30
Open 28.60
High 29.00
Low 14.70
Vol 7,68,350
Open Interest (OI) 1,25,950
Change in OI 77,000
Bid Price 16.10
Offer Price 16.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1220.00
10.15 -17.95 -63.88% 1162.75
Previous Close 28.10
Open 20.80
High 22.80
Low 10.00
Vol 2,94,800
Open Interest (OI) 84,700
Change in OI 36,300
Bid Price 8.80
Offer Price 11.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1300.00
2.25 -4.25 -65.38% 1170.65
Previous Close 6.50
Open 5.65
High 5.65
Low 2.25
Vol 2,74,450
Open Interest (OI) 1,63,900
Change in OI 2,200
Bid Price 2.20
Offer Price 2.35
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1400.00
0.55 -1.05 -65.63% 1172.35
Previous Close 1.60
Open 1.05
High 1.20
Low 0.55
Vol 51,150
Open Interest (OI) 1,34,200
Change in OI -20,350
Bid Price 0.60
Offer Price 0.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1280.00
3.25 -6.45 -66.49% 1169.65
Previous Close 9.70
Open 7.05
High 7.05
Low 3.15
Vol 2,26,600
Open Interest (OI) 96,800
Change in OI -4,950
Bid Price 3.20
Offer Price 3.95
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1240.00
6.50 -13.15 -66.92% 1166.40
Previous Close 19.65
Open 15.00
High 15.05
Low 6.45
Vol 2,31,000
Open Interest (OI) 94,050
Change in OI 31,350
Bid Price 6.05
Offer Price 6.50
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1260.00
4.50 -9.35 -67.51% 1168.40
Previous Close 13.85
Open 10.45
High 10.45
Low 4.50
Vol 2,62,350
Open Interest (OI) 96,800
Change in OI -13,200
Bid Price 4.30
Offer Price 4.50
Bid Quantity 550
Offer Quantity 7,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1340.00
1.00 -2.15 -68.25% 1171.90
Previous Close 3.15
Open 3.15
High 3.15
Low 1.00
Vol 75,350
Open Interest (OI) 52,800
Change in OI -14,850
Bid Price 0.80
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
CE1460.00
0.30 -0.70 -70.00% 1172.60
Previous Close 1.00
Open 0.30
High 0.30
Low 0.30
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.15
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
CE1420.00
0.30 -1.05 -77.78% 1172.60
Previous Close 1.35
Open 1.15
High 2.35
Low 0.30
Vol 7,700
Open Interest (OI) 29,700
Change in OI -550
Bid Price 0.25
Offer Price 0.65
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1440.00
0.25 -1.75 -87.50% 1172.65
Previous Close 2.00
Open 0.15
High 0.25
Low 0.15
Vol 2,200
Open Interest (OI) 5,500
Change in OI -550
Bid Price 0.30
Offer Price 1.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
PE1080.00
6.60 -59.70 -90.05% 1166.30
Previous Close 66.30
Open 8.05
High 10.10
Low 5.85
Vol 36,300
Open Interest (OI) 19,250
Change in OI 0
Bid Price 5.75
Offer Price 6.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-04-2021
OPTSTK
CE1480.00
0.25 -4.30 -94.51% 1172.65
Previous Close 4.55
Open 0.95
High 0.95
Low 0.25
Vol 1,100
Open Interest (OI) 550
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1200.00
70.70 26.75 60.86% 1102.20
Previous Close 43.95
Open 70.00
High 81.60
Low 67.60
Vol 12,100
Open Interest (OI) 10,450
Change in OI 7,150
Bid Price 70.00
Offer Price 84.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1100.00
27.00 7.00 35.00% 1145.90
Previous Close 20.00
Open 31.00
High 31.00
Low 27.00
Vol 2,200
Open Interest (OI) 5,500
Change in OI 1,650
Bid Price 20.50
Offer Price 29.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1400.00
9.05 -1.30 -12.56% 1163.85
Previous Close 10.35
Open 7.10
High 14.90
Low 6.00
Vol 5,500
Open Interest (OI) 8,800
Change in OI 1,650
Bid Price 7.35
Offer Price 11.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1180.00
60.00 -17.90 -22.98% 1112.90
Previous Close 77.90
Open 60.00
High 60.00
Low 60.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 52.45
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1200.00
50.10 -19.90 -28.43% 1122.80
Previous Close 70.00
Open 34.50
High 62.25
Low 34.50
Vol 6,600
Open Interest (OI) 6,050
Change in OI 1,650
Bid Price 50.10
Offer Price 61.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1160.00
46.70 -23.65 -33.62% 1126.20
Previous Close 70.35
Open 45.00
High 50.95
Low 39.70
Vol 4,950
Open Interest (OI) 3,850
Change in OI 0
Bid Price 42.40
Offer Price 51.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1280.00
28.00 -19.35 -40.87% 1144.90
Previous Close 47.35
Open 32.00
High 32.00
Low 20.20
Vol 5,500
Open Interest (OI) 4,400
Change in OI 1,650
Bid Price 22.00
Offer Price 30.00
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1140.00
37.00 -26.30 -41.55% 1135.90
Previous Close 63.30
Open 37.00
High 37.00
Low 37.00
Vol 1,650
Open Interest (OI) 1,100
Change in OI 0
Bid Price 33.80
Offer Price 55.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
PE1000.00
11.95 -14.15 -54.21% 1160.95
Previous Close 26.10
Open 19.95
High 19.95
Low 10.00
Vol 4,400
Open Interest (OI) 3,300
Change in OI 0
Bid Price 7.00
Offer Price 12.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1100.00
100.00 -169.75 -62.93% 1072.90
Previous Close 269.75
Open 100.00
High 100.00
Low 100.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 91.15
Offer Price 140.00
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1260.00
60.00 -113.60 -65.44% 1112.90
Previous Close 173.60
Open 60.00
High 60.00
Low 60.00
Vol 1,100
Open Interest (OI) 550
Change in OI 0
Bid Price 25.00
Offer Price 56.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
27-05-2021
OPTSTK
CE1300.00
22.00 -132.20 -85.73% 1150.90
Previous Close 154.20
Open 22.00
High 22.00
Low 22.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 18.00
Offer Price 0.00
Bid Quantity 550
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