Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1432.40
Change Change %
25.70 1.83%

Updated:04 Dec, 2020, 15:58 PM IST

BSE
1431.30
Change Change %
25.30 1.80%

Updated:04 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1680.00
7.00 1.65 30.84% 1425.40
Previous Close 5.35
Open 8.95
High 9.30
Low 6.00
Vol 20,900
Open Interest (OI) 13,200
Change in OI 2,200
Bid Price 5.05
Offer Price 7.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1620.00
11.90 2.25 23.32% 1420.50
Previous Close 9.65
Open 16.00
High 16.70
Low 11.90
Vol 5,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 10.85
Offer Price 17.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1560.00
20.95 3.85 22.51% 1411.45
Previous Close 17.10
Open 23.50
High 27.90
Low 18.45
Vol 52,800
Open Interest (OI) 19,250
Change in OI 7,700
Bid Price 19.85
Offer Price 21.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1640.00
9.50 1.65 21.02% 1422.90
Previous Close 7.85
Open 12.75
High 13.75
Low 8.85
Vol 7,150
Open Interest (OI) 4,400
Change in OI 1,650
Bid Price 8.05
Offer Price 12.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1600.00
13.90 2.20 18.80% 1418.50
Previous Close 11.70
Open 12.80
High 19.75
Low 12.00
Vol 2,31,000
Open Interest (OI) 84,150
Change in OI 10,450
Bid Price 14.00
Offer Price 15.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1480.00
42.50 6.65 18.55% 1389.90
Previous Close 35.85
Open 38.20
High 54.50
Low 36.40
Vol 3,50,900
Open Interest (OI) 51,700
Change in OI 10,450
Bid Price 39.05
Offer Price 44.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1520.00
30.35 4.75 18.55% 1402.05
Previous Close 25.60
Open 26.15
High 39.55
Low 25.60
Vol 1,39,150
Open Interest (OI) 26,950
Change in OI 10,450
Bid Price 14.05
Offer Price 29.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1460.00
50.25 7.30 17.00% 1382.15
Previous Close 42.95
Open 45.00
High 63.00
Low 43.00
Vol 8,65,150
Open Interest (OI) 1,34,750
Change in OI 59,400
Bid Price 48.05
Offer Price 50.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1360.00
105.40 14.75 16.27% 1327.00
Previous Close 90.65
Open 110.00
High 118.00
Low 97.00
Vol 4,950
Open Interest (OI) 6,600
Change in OI -3,300
Bid Price 90.50
Offer Price 124.90
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1500.00
35.50 4.90 16.01% 1396.90
Previous Close 30.60
Open 31.75
High 46.50
Low 30.40
Vol 14,69,600
Open Interest (OI) 1,63,900
Change in OI 48,950
Bid Price 35.20
Offer Price 35.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1540.00
24.50 3.15 14.75% 1407.90
Previous Close 21.35
Open 21.40
High 33.20
Low 21.40
Vol 96,250
Open Interest (OI) 41,800
Change in OI 4,400
Bid Price 14.00
Offer Price 24.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1420.00
66.60 8.40 14.43% 1365.80
Previous Close 58.20
Open 62.00
High 83.35
Low 58.70
Vol 2,79,950
Open Interest (OI) 59,400
Change in OI -68,750
Bid Price 64.00
Offer Price 69.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1400.00
78.65 9.80 14.23% 1353.75
Previous Close 68.85
Open 71.95
High 94.05
Low 70.05
Vol 1,74,350
Open Interest (OI) 1,65,000
Change in OI -14,300
Bid Price 78.00
Offer Price 80.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1440.00
57.65 6.95 13.71% 1374.75
Previous Close 50.70
Open 54.00
High 72.75
Low 50.35
Vol 5,59,900
Open Interest (OI) 89,100
Change in OI -36,850
Bid Price 57.60
Offer Price 59.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1380.00
85.10 6.15 7.79% 1347.30
Previous Close 78.95
Open 94.00
High 107.00
Low 85.10
Vol 5,500
Open Interest (OI) 15,950
Change in OI -2,750
Bid Price 62.00
Offer Price 106.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1300.00
150.50 7.70 5.39% 1281.90
Previous Close 142.80
Open 156.50
High 166.00
Low 150.50
Vol 3,300
Open Interest (OI) 7,150
Change in OI 550
Bid Price 114.55
Offer Price 192.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE900.00
470.00 0.00 0.00% 962.40
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 484.10
Offer Price 590.45
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1040.00
14.90 0.00 0.00% 1417.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1160.00
4.00 0.00 0.00% 1428.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 1,650
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1220.00
190.00 0.00 0.00% 1242.40
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 194.50
Offer Price 244.25
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1220.00
7.50 0.00 0.00% 1424.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,950
Change in OI 0
Bid Price 1.30
Offer Price 9.00
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1000.00
433.00 0.00 0.00% 999.40
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 362.55
Offer Price 478.40
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1000.00
0.35 0.00 0.00% 1432.05
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 0.15
Offer Price 3.00
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1240.00
11.00 0.00 0.00% 1421.40
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 7.00
Offer Price 12.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1100.00
262.00 0.00 0.00% 1170.40
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 289.85
Offer Price 367.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1100.00
3.40 0.00 0.00% 1429.00
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 0.85
Offer Price 2.10
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1580.00
16.30 -1.70 -9.44% 1416.10
Previous Close 18.00
Open 19.90
High 22.75
Low 16.30
Vol 8,250
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 4.35
Offer Price 21.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1200.00
5.35 -0.85 -13.71% 1427.05
Previous Close 6.20
Open 5.35
High 6.35
Low 3.40
Vol 53,350
Open Interest (OI) 1,21,550
Change in OI 9,900
Bid Price 3.10
Offer Price 7.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1420.00
53.65 -12.35 -18.71% 1378.75
Previous Close 66.00
Open 63.15
High 64.05
Low 45.00
Vol 2,17,250
Open Interest (OI) 34,650
Change in OI -19,250
Bid Price 45.90
Offer Price 55.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1440.00
63.10 -15.60 -19.82% 1369.30
Previous Close 78.70
Open 61.20
High 75.40
Low 55.00
Vol 1,30,900
Open Interest (OI) 28,600
Change in OI 13,750
Bid Price 50.55
Offer Price 76.45
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1300.00
16.55 -4.15 -20.05% 1415.85
Previous Close 20.70
Open 18.80
High 20.55
Low 12.30
Vol 2,21,650
Open Interest (OI) 61,600
Change in OI -12,650
Bid Price 12.25
Offer Price 22.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1400.00
44.15 -11.70 -20.95% 1388.25
Previous Close 55.85
Open 51.60
High 53.55
Low 37.45
Vol 3,11,850
Open Interest (OI) 84,150
Change in OI 550
Bid Price 43.05
Offer Price 45.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1380.00
37.05 -9.95 -21.17% 1395.35
Previous Close 47.00
Open 42.80
High 45.00
Low 30.80
Vol 1,02,300
Open Interest (OI) 23,100
Change in OI -6,600
Bid Price 31.35
Offer Price 39.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1360.00
30.35 -8.60 -22.08% 1402.05
Previous Close 38.95
Open 34.00
High 37.00
Low 24.90
Vol 1,28,700
Open Interest (OI) 32,450
Change in OI -3,850
Bid Price 29.50
Offer Price 32.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1340.00
24.55 -7.30 -22.92% 1407.85
Previous Close 31.85
Open 21.60
High 30.50
Low 19.75
Vol 77,550
Open Interest (OI) 36,300
Change in OI 1,100
Bid Price 18.60
Offer Price 27.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1260.00
8.25 -5.15 -38.43% 1424.15
Previous Close 13.40
Open 12.00
High 12.00
Low 7.00
Vol 3,850
Open Interest (OI) 17,050
Change in OI 550
Bid Price 8.10
Offer Price 18.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1320.00
14.50 -14.45 -49.91% 1417.90
Previous Close 28.95
Open 17.85
High 17.90
Low 14.50
Vol 1,650
Open Interest (OI) 14,850
Change in OI 1,100
Bid Price 20.20
Offer Price 28.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1480.00
93.05 -272.95 -74.58% 1339.35
Previous Close 366.00
Open 77.65
High 93.05
Low 77.65
Vol 8,250
Open Interest (OI) 3,850
Change in OI 0
Bid Price 0.10
Offer Price 91.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
PE1460.00
74.20 -275.85 -78.80% 1358.20
Previous Close 350.05
Open 71.00
High 85.95
Low 66.80
Vol 26,950
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.05
Offer Price 100.60
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
28-01-2021
OPTSTK
CE1500.00
66.80 10.95 19.61% 1365.60
Previous Close 55.85
Open 66.90
High 66.90
Low 66.80
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 80.10
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
28-01-2021
OPTSTK
CE1400.00
69.00 0.00 0.00% 1363.40
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
28-01-2021
OPTSTK
PE1400.00
62.75 -214.20 -77.34% 1369.65
Previous Close 276.95
Open 62.75
High 62.75
Low 62.75
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 58.85
Offer Price 80.45
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