Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
592.40
Change Change %
-6.40 -1.07%

Updated:03 Apr, 2020, 15:32 PM IST

BSE
594.70
Change Change %
-4.35 -0.73%

Updated:03 Apr, 2020, 15:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE480.00
22.00 4.00 22.22% 570.40
Previous Close 18.00
Open 28.00
High 28.00
Low 12.75
Vol 15,400
Open Interest (OI) 11,000
Change in OI 4,400
Bid Price 15.00
Offer Price 24.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE620.00
74.10 4.65 6.70% 518.30
Previous Close 69.45
Open 77.80
High 77.80
Low 74.10
Vol 2,200
Open Interest (OI) 4,400
Change in OI -1,100
Bid Price 51.65
Offer Price 74.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE660.00
98.50 3.50 3.68% 493.90
Previous Close 95.00
Open 100.15
High 100.15
Low 98.50
Vol 2,200
Open Interest (OI) 39,600
Change in OI 1,100
Bid Price 84.00
Offer Price 92.40
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE740.00
23.90 0.00 0.00% 568.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,800
Change in OI 0
Bid Price 5.25
Offer Price 15.85
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE720.00
51.00 0.00 0.00% 541.40
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 7.70
Offer Price 15.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE1040.00
5.00 0.00 0.00% 587.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 0.20
Offer Price 3.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE840.00
6.50 0.00 0.00% 585.90
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 0.55
Offer Price 6.85
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE620.00
41.10 0.00 0.00% 551.30
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 32.05
Offer Price 45.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE680.00
25.00 0.00 0.00% 567.40
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 11.05
Offer Price 23.55
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE680.00
70.00 0.00 0.00% 522.40
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 98.50
Offer Price 114.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE860.00
4.00 0.00 0.00% 588.40
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 0.75
Offer Price 4.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE780.00
14.40 0.00 0.00% 578.00
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 1.50
Offer Price 11.60
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE780.00
128.30 0.00 0.00% 464.10
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 183.65
Offer Price 200.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE700.00
129.15 0.00 0.00% 463.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 113.90
Offer Price 129.55
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE760.00
37.50 0.00 0.00% 554.90
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 2.15
Offer Price 13.15
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE560.00
40.55 -0.75 -1.82% 551.85
Previous Close 41.30
Open 49.95
High 52.05
Low 37.85
Vol 60,500
Open Interest (OI) 22,000
Change in OI 8,800
Bid Price 36.60
Offer Price 41.85
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE500.00
22.00 -1.05 -4.56% 570.40
Previous Close 23.05
Open 27.50
High 31.00
Low 21.70
Vol 1,89,200
Open Interest (OI) 73,700
Change in OI 26,400
Bid Price 21.45
Offer Price 24.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE580.00
47.20 -2.50 -5.03% 545.20
Previous Close 49.70
Open 59.00
High 62.05
Low 47.20
Vol 52,800
Open Interest (OI) 23,100
Change in OI 8,800
Bid Price 45.05
Offer Price 49.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE520.00
28.75 -1.85 -6.05% 563.65
Previous Close 30.60
Open 35.40
High 36.00
Low 28.75
Vol 8,800
Open Interest (OI) 4,400
Change in OI 3,300
Bid Price 0.50
Offer Price 32.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE640.00
85.75 -5.75 -6.28% 506.65
Previous Close 91.50
Open 85.75
High 85.75
Low 85.75
Vol 1,100
Open Interest (OI) 11,000
Change in OI 0
Bid Price 41.55
Offer Price 84.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE600.00
55.00 -4.65 -7.80% 537.40
Previous Close 59.65
Open 62.00
High 73.90
Low 53.60
Vol 86,900
Open Interest (OI) 61,600
Change in OI -5,500
Bid Price 53.10
Offer Price 59.65
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE600.00
49.00 -4.65 -8.67% 543.40
Previous Close 53.65
Open 41.00
High 54.75
Low 36.35
Vol 1,07,800
Open Interest (OI) 29,700
Change in OI 8,800
Bid Price 42.10
Offer Price 51.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE640.00
32.20 -5.75 -15.15% 560.20
Previous Close 37.95
Open 29.25
High 32.20
Low 26.15
Vol 19,800
Open Interest (OI) 17,600
Change in OI 1,100
Bid Price 27.05
Offer Price 36.40
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE460.00
15.00 -3.00 -16.67% 577.40
Previous Close 18.00
Open 20.00
High 22.20
Low 6.50
Vol 36,300
Open Interest (OI) 14,300
Change in OI 12,100
Bid Price 10.00
Offer Price 14.50
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
PE540.00
33.00 -8.65 -20.77% 559.40
Previous Close 41.65
Open 35.25
High 35.25
Low 33.00
Vol 5,500
Open Interest (OI) 3,300
Change in OI 1,100
Bid Price 20.00
Offer Price 47.95
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE660.00
23.80 -6.30 -20.93% 568.60
Previous Close 30.10
Open 22.00
High 26.00
Low 20.05
Vol 40,700
Open Interest (OI) 63,800
Change in OI 6,600
Bid Price 21.05
Offer Price 29.95
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE1000.00
0.90 -0.25 -21.74% 591.50
Previous Close 1.15
Open 1.00
High 1.55
Low 0.50
Vol 13,200
Open Interest (OI) 20,900
Change in OI -5,500
Bid Price 0.90
Offer Price 1.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE700.00
14.85 -5.85 -28.26% 577.55
Previous Close 20.70
Open 19.90
High 19.90
Low 13.00
Vol 1,17,700
Open Interest (OI) 1,13,300
Change in OI 29,700
Bid Price 13.60
Offer Price 15.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE900.00
1.35 -1.35 -50.00% 591.05
Previous Close 2.70
Open 2.55
High 2.55
Low 1.20
Vol 34,100
Open Interest (OI) 77,000
Change in OI -22,000
Bid Price 1.25
Offer Price 1.65
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE800.00
3.00 -4.40 -59.46% 589.40
Previous Close 7.40
Open 5.15
High 5.50
Low 2.60
Vol 67,100
Open Interest (OI) 85,800
Change in OI 41,800
Bid Price 3.25
Offer Price 3.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE560.00
55.05 -211.80 -79.37% 537.35
Previous Close 266.85
Open 55.05
High 55.05
Low 55.05
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 66.10
Offer Price 76.55
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-04-2020
OPTSTK
CE940.00
1.00 -4.00 -80.00% 591.40
Previous Close 5.00
Open 1.00
High 1.00
Low 1.00
Vol 1,100
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.50
Offer Price 3.80
Bid Quantity 1,100
Offer Quantity 2,200

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