Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1200.95
Change Change %
13.35 1.12%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
1201.30
Change Change %
13.25 1.12%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE900.00
2.00 1.60 400.00% 1198.95
Previous Close 0.40
Open 1.60
High 2.00
Low 1.60
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1220.00
75.55 25.55 51.10% 1125.40
Previous Close 50.00
Open 71.45
High 75.55
Low 70.70
Vol 1,650
Open Interest (OI) 3,300
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
26-11-2020
OPTSTK
CE1400.00
12.50 2.70 27.55% 1188.45
Previous Close 9.80
Open 11.10
High 12.75
Low 8.75
Vol 4,51,000
Open Interest (OI) 1,08,900
Change in OI 61,600
Bid Price 12.00
Offer Price 12.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1040.00
12.00 2.10 21.21% 1188.95
Previous Close 9.90
Open 12.00
High 12.00
Low 12.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 10.00
Offer Price 14.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1060.00
16.90 2.90 20.71% 1184.05
Previous Close 14.00
Open 14.15
High 16.90
Low 14.10
Vol 2,200
Open Interest (OI) 2,200
Change in OI 1,100
Bid Price 7.55
Offer Price 16.90
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1360.00
17.00 2.60 18.06% 1183.95
Previous Close 14.40
Open 18.50
High 18.50
Low 15.00
Vol 7,150
Open Interest (OI) 8,800
Change in OI 2,200
Bid Price 7.65
Offer Price 19.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1300.00
29.40 4.30 17.13% 1171.55
Previous Close 25.10
Open 27.95
High 32.35
Low 21.10
Vol 5,18,100
Open Interest (OI) 2,43,650
Change in OI 87,450
Bid Price 29.10
Offer Price 29.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1240.00
49.00 6.30 14.75% 1151.95
Previous Close 42.70
Open 48.15
High 54.90
Low 36.55
Vol 1,82,600
Open Interest (OI) 78,100
Change in OI 7,700
Bid Price 48.55
Offer Price 49.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1260.00
41.50 5.20 14.33% 1159.45
Previous Close 36.30
Open 32.20
High 45.75
Low 30.60
Vol 3,78,400
Open Interest (OI) 1,03,400
Change in OI 59,400
Bid Price 40.45
Offer Price 41.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1220.00
57.50 6.70 13.19% 1143.45
Previous Close 50.80
Open 54.50
High 62.10
Low 42.80
Vol 3,45,400
Open Interest (OI) 75,350
Change in OI 51,150
Bid Price 57.20
Offer Price 57.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1200.00
65.05 6.35 10.82% 1135.90
Previous Close 58.70
Open 64.75
High 71.35
Low 50.70
Vol 5,31,850
Open Interest (OI) 1,52,350
Change in OI 73,150
Bid Price 65.00
Offer Price 66.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1260.00
70.00 4.00 6.06% 1130.95
Previous Close 66.00
Open 66.00
High 70.00
Low 66.00
Vol 2,200
Open Interest (OI) 3,300
Change in OI 0
Bid Price 60.15
Offer Price 125.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1240.00
94.30 4.30 4.78% 1106.65
Previous Close 90.00
Open 79.60
High 94.30
Low 79.60
Vol 1,650
Open Interest (OI) 14,850
Change in OI 550
Bid Price 73.05
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1340.00
20.80 0.80 4.00% 1180.15
Previous Close 20.00
Open 21.95
High 22.00
Low 14.50
Vol 59,400
Open Interest (OI) 39,600
Change in OI 0
Bid Price 12.90
Offer Price 21.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1080.00
19.15 0.65 3.51% 1181.80
Previous Close 18.50
Open 18.50
High 26.05
Low 18.15
Vol 34,650
Open Interest (OI) 19,800
Change in OI 11,000
Bid Price 8.00
Offer Price 24.35
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE900.00
287.00 0.00 0.00% 913.95
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 260.45
Offer Price 345.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1280.00
100.10 0.00 0.00% 1100.85
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 57.35
Offer Price 132.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1460.00
15.20 0.00 0.00% 1185.75
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 2.75
Offer Price 9.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1300.00
89.95 0.00 0.00% 1111.00
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 84.55
Offer Price 141.30
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1020.00
10.00 0.00 0.00% 1190.95
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 7.20
Offer Price 12.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1320.00
23.75 -1.50 -5.94% 1177.20
Previous Close 25.25
Open 19.45
High 24.20
Low 19.30
Vol 4,400
Open Interest (OI) 3,850
Change in OI 0
Bid Price 22.80
Offer Price 25.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1000.00
199.20 -12.80 -6.04% 1001.75
Previous Close 212.00
Open 189.90
High 199.20
Low 180.00
Vol 8,800
Open Interest (OI) 4,950
Change in OI -6,050
Bid Price 198.05
Offer Price 214.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1140.00
35.30 -4.00 -10.18% 1165.65
Previous Close 39.30
Open 36.10
High 48.00
Low 34.30
Vol 44,550
Open Interest (OI) 25,300
Change in OI 11,000
Bid Price 24.50
Offer Price 36.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1100.00
23.00 -2.80 -10.85% 1177.95
Previous Close 25.80
Open 22.05
High 33.20
Low 19.90
Vol 1,61,150
Open Interest (OI) 60,500
Change in OI 14,300
Bid Price 21.00
Offer Price 24.45
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1200.00
59.40 -7.35 -11.01% 1141.55
Previous Close 66.75
Open 58.00
High 77.50
Low 56.00
Vol 1,48,500
Open Interest (OI) 83,600
Change in OI 25,300
Bid Price 56.05
Offer Price 73.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1180.00
51.15 -6.35 -11.04% 1149.80
Previous Close 57.50
Open 55.00
High 67.20
Low 46.80
Vol 84,700
Open Interest (OI) 35,750
Change in OI 13,750
Bid Price 49.15
Offer Price 55.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1100.00
106.75 -13.25 -11.04% 1094.20
Previous Close 120.00
Open 106.75
High 106.75
Low 106.75
Vol 550
Open Interest (OI) 4,400
Change in OI 0
Bid Price 85.15
Offer Price 147.50
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1160.00
44.00 -6.00 -12.00% 1156.95
Previous Close 50.00
Open 42.00
High 56.90
Low 41.20
Vol 37,400
Open Interest (OI) 18,150
Change in OI 6,050
Bid Price 36.60
Offer Price 50.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1120.00
29.65 -4.20 -12.41% 1171.30
Previous Close 33.85
Open 23.45
High 39.85
Low 23.40
Vol 23,100
Open Interest (OI) 12,100
Change in OI 4,400
Bid Price 25.95
Offer Price 35.00
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1000.00
7.00 -1.00 -12.50% 1193.95
Previous Close 8.00
Open 8.80
High 10.60
Low 5.70
Vol 2,04,050
Open Interest (OI) 72,600
Change in OI 19,800
Bid Price 7.00
Offer Price 7.15
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1380.00
15.00 -3.00 -16.67% 1185.95
Previous Close 18.00
Open 10.00
High 15.00
Low 7.65
Vol 2,200
Open Interest (OI) 5,500
Change in OI 0
Bid Price 15.00
Offer Price 22.10
Bid Quantity 2,200
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1080.00
130.50 -57.40 -30.55% 1070.45
Previous Close 187.90
Open 130.55
High 130.55
Low 130.50
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 121.55
Offer Price 176.75
Bid Quantity 1,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1280.00
34.90 -18.10 -34.15% 1166.05
Previous Close 53.00
Open 33.55
High 36.85
Low 26.25
Vol 6,050
Open Interest (OI) 8,250
Change in OI 0
Bid Price 27.15
Offer Price 35.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1180.00
77.00 -63.40 -45.16% 1123.95
Previous Close 140.40
Open 66.00
High 77.00
Low 63.60
Vol 4,400
Open Interest (OI) 3,300
Change in OI 0
Bid Price 60.00
Offer Price 78.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1440.00
9.00 -52.65 -85.40% 1191.95
Previous Close 61.65
Open 7.50
High 9.00
Low 7.50
Vol 1,100
Open Interest (OI) 550
Change in OI 0
Bid Price 7.50
Offer Price 9.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE980.00
6.05 -54.20 -89.96% 1194.90
Previous Close 60.25
Open 6.10
High 6.10
Low 6.05
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 4.15
Offer Price 7.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
31-12-2020
OPTSTK
CE1300.00
59.00 0.00 0.00% 1141.95
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 5.00
Offer Price 110.00
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