Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1181.30
Change Change %
23.40 2.02%

Updated:25 Sep, 2020, 13:24 PM IST

BSE
1183.90
Change Change %
27.10 2.34%

Updated:25 Sep, 2020, 13:29 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE900.00
3.30 0.80 32.00% 1178.00
Previous Close 2.50
Open 4.20
High 4.20
Low 2.05
Vol 7,700
Open Interest (OI) 5,500
Change in OI 3,300
Bid Price 2.00
Offer Price 3.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1180.00
73.00 13.00 21.67% 1108.30
Previous Close 60.00
Open 77.00
High 77.00
Low 59.00
Vol 40,700
Open Interest (OI) 23,100
Change in OI 17,600
Bid Price 62.25
Offer Price 65.55
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
54.40 8.85 19.43% 1126.90
Previous Close 45.55
Open 54.00
High 56.55
Low 43.70
Vol 49,500
Open Interest (OI) 31,900
Change in OI 12,100
Bid Price 45.35
Offer Price 47.35
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
23.70 1.95 8.97% 1157.60
Previous Close 21.75
Open 23.00
High 24.00
Low 17.90
Vol 15,400
Open Interest (OI) 8,800
Change in OI 3,300
Bid Price 19.00
Offer Price 19.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1400.00
10.00 0.65 6.95% 1171.30
Previous Close 9.35
Open 13.00
High 14.00
Low 8.80
Vol 66,000
Open Interest (OI) 49,500
Change in OI 31,900
Bid Price 8.05
Offer Price 9.35
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1240.00
40.00 1.10 2.83% 1141.30
Previous Close 38.90
Open 46.00
High 51.75
Low 37.00
Vol 1,56,200
Open Interest (OI) 71,500
Change in OI 12,100
Bid Price 39.00
Offer Price 40.20
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1280.00
28.75 0.65 2.31% 1152.55
Previous Close 28.10
Open 28.50
High 34.00
Low 28.50
Vol 7,700
Open Interest (OI) 20,900
Change in OI 3,300
Bid Price 26.60
Offer Price 28.75
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1300.00
24.50 0.45 1.87% 1156.80
Previous Close 24.05
Open 28.95
High 33.50
Low 21.70
Vol 2,57,400
Open Interest (OI) 1,76,000
Change in OI 41,800
Bid Price 23.00
Offer Price 23.50
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1260.00
33.55 0.50 1.51% 1147.75
Previous Close 33.05
Open 42.55
High 44.80
Low 32.00
Vol 51,700
Open Interest (OI) 34,100
Change in OI 6,600
Bid Price 31.80
Offer Price 34.15
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1140.00
80.00 0.00 0.00% 1101.30
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 78.50
Offer Price 90.60
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE900.00
276.00 0.00 0.00% 905.30
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 258.45
Offer Price 336.80
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1440.00
12.00 0.00 0.00% 1169.30
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 3.85
Offer Price 17.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1240.00
65.00 0.00 0.00% 1116.30
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 88.05
Offer Price 109.00
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1080.00
26.00 0.00 0.00% 1155.30
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 19.90
Offer Price 33.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1160.00
67.00 0.00 0.00% 1114.30
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 67.95
Offer Price 76.15
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1200.00
53.05 -0.10 -0.19% 1128.25
Previous Close 53.15
Open 59.90
High 69.30
Low 50.40
Vol 3,15,700
Open Interest (OI) 1,34,200
Change in OI 64,900
Bid Price 53.05
Offer Price 56.05
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
16.30 -1.20 -6.86% 1165.00
Previous Close 17.50
Open 19.00
High 20.55
Low 16.30
Vol 30,800
Open Interest (OI) 26,400
Change in OI 13,200
Bid Price 14.50
Offer Price 18.25
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1100.00
102.75 -8.25 -7.43% 1078.55
Previous Close 111.00
Open 102.75
High 102.75
Low 102.75
Vol 1,100
Open Interest (OI) 8,800
Change in OI 0
Bid Price 109.25
Offer Price 114.60
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
201.00 -18.00 -8.22% 980.30
Previous Close 219.00
Open 190.00
High 201.00
Low 190.00
Vol 4,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 167.90
Offer Price 227.40
Bid Quantity 5,500
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1220.00
85.45 -14.55 -14.55% 1095.85
Previous Close 100.00
Open 90.35
High 90.35
Low 85.45
Vol 2,200
Open Interest (OI) 4,400
Change in OI -1,100
Bid Price 73.30
Offer Price 82.95
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1200.00
66.00 -22.35 -25.30% 1115.30
Previous Close 88.35
Open 68.55
High 81.20
Low 59.90
Vol 13,200
Open Interest (OI) 50,600
Change in OI 4,400
Bid Price 63.90
Offer Price 68.05
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
47.00 -19.50 -29.32% 1134.30
Previous Close 66.50
Open 48.65
High 59.70
Low 42.00
Vol 44,000
Open Interest (OI) 27,500
Change in OI 13,200
Bid Price 46.75
Offer Price 48.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1180.00
53.95 -23.05 -29.94% 1127.35
Previous Close 77.00
Open 63.00
High 69.35
Low 50.00
Vol 23,100
Open Interest (OI) 20,900
Change in OI 11,000
Bid Price 55.85
Offer Price 57.00
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
37.35 -19.95 -34.82% 1143.95
Previous Close 57.30
Open 45.80
High 49.35
Low 35.65
Vol 18,700
Open Interest (OI) 51,700
Change in OI 4,400
Bid Price 38.70
Offer Price 40.50
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
25.35 -16.15 -38.92% 1155.95
Previous Close 41.50
Open 38.00
High 38.00
Low 22.20
Vol 66,000
Open Interest (OI) 56,100
Change in OI 12,100
Bid Price 25.15
Offer Price 26.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1120.00
28.25 -28.30 -50.04% 1153.05
Previous Close 56.55
Open 35.30
High 39.90
Low 28.25
Vol 8,800
Open Interest (OI) 5,500
Change in OI 1,100
Bid Price 31.30
Offer Price 32.75
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1000.00
7.00 -7.20 -50.70% 1174.30
Previous Close 14.20
Open 11.25
High 11.65
Low 6.70
Vol 39,600
Open Interest (OI) 58,300
Change in OI 17,600
Bid Price 7.05
Offer Price 7.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1380.00
12.00 -59.45 -83.21% 1169.30
Previous Close 71.45
Open 16.85
High 16.85
Low 12.00
Vol 4,400
Open Interest (OI) 3,300
Change in OI 0
Bid Price 9.70
Offer Price 12.40
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
11.50 -64.65 -84.90% 1169.80
Previous Close 76.15
Open 20.15
High 20.15
Low 11.50
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 11.65
Offer Price 14.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1420.00
8.35 -54.55 -86.72% 1172.95
Previous Close 62.90
Open 8.35
High 8.35
Low 8.35
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 5.80
Offer Price 8.40
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1460.00
6.00 -49.30 -89.15% 1175.30
Previous Close 55.30
Open 5.00
High 6.00
Low 5.00
Vol 2,200
Open Interest (OI) 1,100
Change in OI 0
Bid Price 4.70
Offer Price 6.95
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
59.00 0.00 0.00% 1122.30
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 50.95
Offer Price 0.00
Bid Quantity 5,500
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