Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1213.75
Change Change %
14.95 1.25%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
1213.75
Change Change %
14.45 1.20%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1380.00
0.40 0.30 300.00% 1213.35
Previous Close 0.10
Open 0.10
High 0.40
Low 0.10
Vol 11,000
Open Interest (OI) 18,700
Change in OI -3,300
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1000.00
0.50 0.25 100.00% 1213.25
Previous Close 0.25
Open 0.10
High 0.50
Low 0.05
Vol 38,500
Open Interest (OI) 1,27,600
Change in OI -26,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 68,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE900.00
318.00 71.00 28.74% 895.75
Previous Close 247.00
Open 318.00
High 318.00
Low 318.00
Vol 1,100
Open Interest (OI) 7,700
Change in OI 0
Bid Price 269.10
Offer Price 328.20
Bid Quantity 25,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1180.00
39.95 8.05 25.24% 1173.80
Previous Close 31.90
Open 36.55
High 63.70
Low 30.05
Vol 34,100
Open Interest (OI) 41,800
Change in OI -12,100
Bid Price 37.00
Offer Price 46.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1200.00
23.05 3.95 20.68% 1190.70
Previous Close 19.10
Open 22.25
High 48.00
Low 10.15
Vol 5,78,600
Open Interest (OI) 82,500
Change in OI -55,000
Bid Price 23.05
Offer Price 35.10
Bid Quantity 1,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1100.00
118.30 18.30 18.30% 1095.45
Previous Close 100.00
Open 106.05
High 118.30
Low 106.00
Vol 4,400
Open Interest (OI) 16,500
Change in OI -2,200
Bid Price 97.75
Offer Price 137.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1160.00
56.65 6.65 13.30% 1157.10
Previous Close 50.00
Open 61.50
High 76.00
Low 39.00
Vol 17,600
Open Interest (OI) 91,300
Change in OI -2,200
Bid Price 48.10
Offer Price 75.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1220.00
11.60 0.90 8.41% 1202.15
Previous Close 10.70
Open 12.55
High 30.50
Low 4.80
Vol 10,24,100
Open Interest (OI) 78,100
Change in OI -56,100
Bid Price 9.15
Offer Price 12.45
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE920.00
223.25 0.00 0.00% 990.50
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 260.05
Offer Price 325.95
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE940.00
4.95 0.00 0.00% 1208.80
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 0.75
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1080.00
105.00 0.00 0.00% 1108.75
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 118.25
Offer Price 162.75
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1280.00
39.00 0.00 0.00% 1174.75
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 38.90
Offer Price 83.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1000.00
202.00 0.00 0.00% 1011.75
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 185.50
Offer Price 242.10
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE960.00
205.00 0.00 0.00% 1008.75
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 240.00
Offer Price 279.90
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE960.00
0.60 0.00 0.00% 1213.15
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1300.00
86.00 0.00 0.00% 1127.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 56.95
Offer Price 103.20
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1060.00
104.85 0.00 0.00% 1108.90
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 138.45
Offer Price 182.95
Bid Quantity 6,600
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1420.00
0.30 0.00 0.00% 1213.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,500
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1020.00
134.60 0.00 0.00% 1079.15
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 175.45
Offer Price 219.75
Bid Quantity 3,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1260.00
60.00 -1.25 -2.04% 1153.75
Previous Close 61.25
Open 55.05
High 60.00
Low 24.90
Vol 13,200
Open Interest (OI) 39,600
Change in OI -7,700
Bid Price 27.65
Offer Price 46.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1120.00
80.00 -3.10 -3.73% 1133.75
Previous Close 83.10
Open 109.00
High 109.00
Low 77.00
Vol 6,600
Open Interest (OI) 38,500
Change in OI -4,400
Bid Price 88.85
Offer Price 111.55
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1140.00
52.30 -11.70 -18.28% 1161.45
Previous Close 64.00
Open 74.95
High 96.00
Low 52.30
Vol 11,000
Open Interest (OI) 46,200
Change in OI -6,600
Bid Price 58.10
Offer Price 107.20
Bid Quantity 3,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1040.00
0.20 -0.05 -20.00% 1213.55
Previous Close 0.25
Open 0.10
High 0.25
Low 0.10
Vol 6,600
Open Interest (OI) 19,800
Change in OI -3,300
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1240.00
3.85 -2.35 -37.90% 1209.90
Previous Close 6.20
Open 6.40
High 17.45
Low 2.20
Vol 17,51,200
Open Interest (OI) 2,09,000
Change in OI 5,500
Bid Price 3.40
Offer Price 4.75
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1240.00
24.45 -16.55 -40.37% 1189.30
Previous Close 41.00
Open 21.90
High 44.75
Low 11.00
Vol 44,000
Open Interest (OI) 22,000
Change in OI -6,600
Bid Price 7.05
Offer Price 25.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE860.00
0.05 -0.05 -50.00% 1213.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 4,400
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
24-09-2020
OPTSTK
PE1060.00
0.20 -0.20 -50.00% 1213.55
Previous Close 0.40
Open 0.45
High 0.45
Low 0.15
Vol 13,200
Open Interest (OI) 72,600
Change in OI -6,600
Bid Price 0.15
Offer Price 1.80
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1260.00
1.75 -1.90 -52.05% 1212.00
Previous Close 3.65
Open 3.00
High 8.35
Low 1.30
Vol 8,74,500
Open Interest (OI) 1,27,600
Change in OI -1,01,200
Bid Price 1.55
Offer Price 1.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1340.00
0.35 -0.45 -56.25% 1213.40
Previous Close 0.80
Open 0.45
High 0.75
Low 0.30
Vol 29,700
Open Interest (OI) 38,500
Change in OI -12,100
Bid Price 0.25
Offer Price 0.50
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1220.00
11.70 -17.95 -60.54% 1202.05
Previous Close 29.65
Open 24.10
High 27.05
Low 5.10
Vol 67,100
Open Interest (OI) 19,800
Change in OI -5,500
Bid Price 9.55
Offer Price 14.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1360.00
0.25 -0.45 -64.29% 1213.50
Previous Close 0.70
Open 0.50
High 0.55
Low 0.25
Vol 25,300
Open Interest (OI) 47,300
Change in OI -14,300
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE900.00
0.05 -0.10 -66.67% 1213.70
Previous Close 0.15
Open 0.15
High 0.25
Low 0.05
Vol 37,400
Open Interest (OI) 34,100
Change in OI -23,100
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1020.00
0.30 -0.60 -66.67% 1213.45
Previous Close 0.90
Open 0.20
High 0.30
Low 0.20
Vol 4,400
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 14,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1300.00
0.60 -1.45 -70.73% 1213.15
Previous Close 2.05
Open 2.05
High 2.50
Low 0.40
Vol 4,54,300
Open Interest (OI) 1,76,000
Change in OI -1,25,400
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1400.00
0.10 -0.25 -71.43% 1213.65
Previous Close 0.35
Open 0.10
High 0.40
Low 0.05
Vol 1,18,800
Open Interest (OI) 2,28,800
Change in OI -94,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1180.00
3.00 -8.05 -72.85% 1210.75
Previous Close 11.05
Open 8.50
High 9.85
Low 1.20
Vol 4,23,500
Open Interest (OI) 75,900
Change in OI -2,200
Bid Price 2.95
Offer Price 3.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1280.00
0.75 -2.05 -73.21% 1213.00
Previous Close 2.80
Open 2.50
High 4.40
Low 0.60
Vol 3,20,100
Open Interest (OI) 88,000
Change in OI -4,400
Bid Price 0.45
Offer Price 0.75
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1080.00
0.25 -0.75 -75.00% 1213.50
Previous Close 1.00
Open 0.50
High 0.50
Low 0.20
Vol 19,800
Open Interest (OI) 29,700
Change in OI -12,100
Bid Price 0.15
Offer Price 0.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1200.00
4.50 -13.60 -75.14% 1209.25
Previous Close 18.10
Open 15.05
High 17.20
Low 1.90
Vol 6,66,600
Open Interest (OI) 69,300
Change in OI -17,600
Bid Price 5.00
Offer Price 7.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE980.00
0.30 -1.10 -78.57% 1213.45
Previous Close 1.40
Open 0.20
High 0.30
Low 0.20
Vol 4,400
Open Interest (OI) 12,100
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
CE1320.00
0.30 -1.45 -82.86% 1213.45
Previous Close 1.75
Open 0.70
High 1.25
Low 0.20
Vol 60,500
Open Interest (OI) 26,400
Change in OI -12,100
Bid Price 0.25
Offer Price 0.50
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1120.00
0.40 -2.25 -84.91% 1213.35
Previous Close 2.65
Open 1.40
High 1.40
Low 0.40
Vol 42,900
Open Interest (OI) 82,500
Change in OI -17,600
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1140.00
0.65 -3.85 -85.56% 1213.10
Previous Close 4.50
Open 1.70
High 3.25
Low 0.55
Vol 1,46,300
Open Interest (OI) 79,200
Change in OI -24,200
Bid Price 0.65
Offer Price 1.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1160.00
0.80 -6.80 -89.47% 1212.95
Previous Close 7.60
Open 4.10
High 5.30
Low 0.70
Vol 2,22,200
Open Interest (OI) 1,21,000
Change in OI -15,400
Bid Price 0.85
Offer Price 2.05
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE1100.00
0.15 -1.50 -90.91% 1213.60
Previous Close 1.65
Open 0.80
High 1.05
Low 0.15
Vol 1,14,400
Open Interest (OI) 96,800
Change in OI -48,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
24-09-2020
OPTSTK
PE920.00
0.05 -0.95 -95.00% 1213.70
Previous Close 1.00
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1180.00
86.00 15.25 21.55% 1127.75
Previous Close 70.75
Open 86.00
High 86.00
Low 86.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 23.00
Offer Price 115.90
Bid Quantity 2,200
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1320.00
39.25 5.75 17.16% 1174.50
Previous Close 33.50
Open 39.00
High 39.25
Low 39.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 19.95
Offer Price 40.00
Bid Quantity 25,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1240.00
62.85 8.90 16.50% 1150.90
Previous Close 53.95
Open 57.00
High 77.00
Low 53.00
Vol 1,41,900
Open Interest (OI) 36,300
Change in OI 25,300
Bid Price 61.00
Offer Price 63.85
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
53.05 7.25 15.83% 1160.70
Previous Close 45.80
Open 59.10
High 67.20
Low 46.95
Vol 74,800
Open Interest (OI) 22,000
Change in OI 18,700
Bid Price 40.00
Offer Price 55.35
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1160.00
111.00 15.00 15.63% 1102.75
Previous Close 96.00
Open 111.00
High 111.00
Low 111.00
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.00
Offer Price 125.20
Bid Quantity 0
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE900.00
322.00 37.00 12.98% 891.75
Previous Close 285.00
Open 322.00
High 322.00
Low 322.00
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 271.90
Offer Price 374.80
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1280.00
47.95 5.40 12.69% 1165.80
Previous Close 42.55
Open 40.00
High 57.40
Low 37.35
Vol 42,900
Open Interest (OI) 15,400
Change in OI 12,100
Bid Price 10.10
Offer Price 47.90
Bid Quantity 12,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1200.00
81.00 8.10 11.11% 1132.75
Previous Close 72.90
Open 82.90
High 92.00
Low 68.40
Vol 49,500
Open Interest (OI) 40,700
Change in OI 12,100
Bid Price 79.45
Offer Price 83.65
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1300.00
41.00 4.00 10.81% 1172.75
Previous Close 37.00
Open 36.05
High 51.15
Low 30.30
Vol 1,81,500
Open Interest (OI) 78,100
Change in OI 47,300
Bid Price 38.50
Offer Price 41.00
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
219.00 0.00 0.00% 994.75
Previous Close 219.00
Open 219.00
High 219.00
Low 219.00
Vol 1,100
Open Interest (OI) 8,800
Change in OI 0
Bid Price 220.05
Offer Price 278.35
Bid Quantity 5,500
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1140.00
80.00 0.00 0.00% 1133.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.00
Offer Price 148.75
Bid Quantity 0
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1120.00
37.95 0.00 0.00% 1175.80
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 21.55
Offer Price 55.95
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1080.00
26.00 0.00 0.00% 1187.75
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 16.00
Offer Price 45.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1100.00
120.00 0.00 0.00% 1093.75
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 119.00
Offer Price 189.50
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1220.00
66.00 -1.30 -1.93% 1147.75
Previous Close 67.30
Open 67.30
High 85.00
Low 60.25
Vol 25,300
Open Interest (OI) 8,800
Change in OI 4,400
Bid Price 58.05
Offer Price 73.25
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1180.00
55.90 -3.10 -5.25% 1157.85
Previous Close 59.00
Open 57.85
High 57.85
Low 46.00
Vol 7,700
Open Interest (OI) 3,300
Change in OI -1,100
Bid Price 43.15
Offer Price 52.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
25.00 -2.10 -7.75% 1188.75
Previous Close 27.10
Open 34.95
High 34.95
Low 18.00
Vol 29,700
Open Interest (OI) 26,400
Change in OI 12,100
Bid Price 18.30
Offer Price 34.00
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1000.00
8.25 -0.75 -8.33% 1205.50
Previous Close 9.00
Open 5.70
High 8.25
Low 5.60
Vol 11,000
Open Interest (OI) 15,400
Change in OI 4,400
Bid Price 6.80
Offer Price 11.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1200.00
59.80 -6.90 -10.34% 1153.95
Previous Close 66.70
Open 55.10
High 66.15
Low 48.35
Vol 29,700
Open Interest (OI) 23,100
Change in OI 1,100
Bid Price 54.00
Offer Price 61.05
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
34.00 -4.20 -10.99% 1179.75
Previous Close 38.20
Open 31.80
High 39.20
Low 29.60
Vol 16,500
Open Interest (OI) 35,200
Change in OI 3,300
Bid Price 31.85
Offer Price 35.55
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1440.00
12.00 -2.95 -19.73% 1201.75
Previous Close 14.95
Open 16.00
High 20.00
Low 12.00
Vol 8,800
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 9.45
Offer Price 12.00
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1400.00
15.00 -4.00 -21.05% 1198.75
Previous Close 19.00
Open 19.00
High 21.45
Low 15.00
Vol 7,700
Open Interest (OI) 7,700
Change in OI 6,600
Bid Price 5.00
Offer Price 22.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1160.00
40.80 -16.80 -29.17% 1172.95
Previous Close 57.60
Open 34.90
High 49.00
Low 34.90
Vol 7,700
Open Interest (OI) 8,800
Change in OI 6,600
Bid Price 33.65
Offer Price 44.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1220.00
74.00 -119.45 -61.75% 1139.75
Previous Close 193.45
Open 58.00
High 74.00
Low 58.00
Vol 5,500
Open Interest (OI) 4,400
Change in OI 0
Bid Price 61.15
Offer Price 70.90
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
28.80 -52.25 -64.47% 1184.95
Previous Close 81.05
Open 28.00
High 38.00
Low 21.50
Vol 15,400
Open Interest (OI) 8,800
Change in OI 0
Bid Price 25.50
Offer Price 29.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1240.00
65.00 -141.30 -68.49% 1148.75
Previous Close 206.30
Open 65.00
High 65.00
Low 65.00
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 81.50
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE900.00
1.30 -11.75 -90.04% 1212.45
Previous Close 13.05
Open 1.30
High 1.30
Low 1.30
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 1.20
Offer Price 2.20
Bid Quantity 4,400
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