Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
965.75
Change Change %
-10.80 -1.11%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
965.80
Change Change %
-10.75 -1.10%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE600.00
0.70 0.55 366.67% 965.05
Previous Close 0.15
Open 0.70
High 0.70
Low 0.70
Vol 1,100
Open Interest (OI) 39,600
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE1000.00
66.70 4.30 6.89% 899.05
Previous Close 62.40
Open 55.10
High 68.45
Low 55.10
Vol 25,300
Open Interest (OI) 35,200
Change in OI 0
Bid Price 64.15
Offer Price 66.35
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE860.00
11.70 0.60 5.41% 954.05
Previous Close 11.10
Open 10.15
High 12.05
Low 10.05
Vol 41,800
Open Interest (OI) 1,44,100
Change in OI -1,100
Bid Price 10.00
Offer Price 11.75
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE960.00
43.00 2.00 4.88% 922.75
Previous Close 41.00
Open 35.25
High 45.65
Low 34.35
Vol 3,02,500
Open Interest (OI) 95,700
Change in OI 4,400
Bid Price 41.30
Offer Price 43.95
Bid Quantity 12,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE980.00
52.55 2.15 4.27% 913.20
Previous Close 50.40
Open 45.10
High 56.00
Low 44.00
Vol 1,82,600
Open Interest (OI) 40,700
Change in OI -3,300
Bid Price 52.80
Offer Price 54.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE900.00
19.70 0.30 1.55% 946.05
Previous Close 19.40
Open 19.00
High 21.05
Low 16.25
Vol 1,90,300
Open Interest (OI) 2,14,500
Change in OI -8,800
Bid Price 18.95
Offer Price 19.90
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE940.00
33.20 0.50 1.53% 932.55
Previous Close 32.70
Open 29.05
High 36.45
Low 27.00
Vol 4,15,800
Open Interest (OI) 2,48,600
Change in OI -23,100
Bid Price 33.05
Offer Price 33.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE800.00
4.55 0.05 1.11% 961.20
Previous Close 4.50
Open 4.05
High 4.95
Low 3.95
Vol 39,600
Open Interest (OI) 2,49,700
Change in OI 7,700
Bid Price 4.20
Offer Price 4.65
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE660.00
1.20 0.00 0.00% 964.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.30
Offer Price 1.30
Bid Quantity 6,600
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE820.00
169.75 0.00 0.00% 796.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 144.65
Offer Price 154.55
Bid Quantity 7,700
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE1040.00
83.75 0.00 0.00% 882.00
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 90.50
Offer Price 96.25
Bid Quantity 19,800
Offer Quantity 20,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE780.00
2.50 0.00 0.00% 963.25
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 1.55
Offer Price 6.15
Bid Quantity 4,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE760.00
7.10 0.00 0.00% 958.65
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 0.85
Offer Price 7.35
Bid Quantity 1,100
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE740.00
0.45 0.00 0.00% 965.30
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 0.55
Offer Price 4.55
Bid Quantity 1,100
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE800.00
174.10 0.00 0.00% 791.65
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 147.95
Offer Price 194.25
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE580.00
1.00 0.00 0.00% 964.75
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 0.15
Offer Price 0.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE840.00
146.00 0.00 0.00% 819.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,300
Change in OI 0
Bid Price 128.55
Offer Price 138.05
Bid Quantity 7,700
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE1060.00
108.00 0.00 0.00% 857.75
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 107.50
Offer Price 112.00
Bid Quantity 2,200
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE420.00
0.20 0.00 0.00% 965.55
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 0.05
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE700.00
180.00 0.00 0.00% 785.75
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 227.05
Offer Price 314.10
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE880.00
14.80 -0.05 -0.34% 950.95
Previous Close 14.85
Open 11.65
High 16.40
Low 11.65
Vol 61,600
Open Interest (OI) 94,600
Change in OI -11,000
Bid Price 13.85
Offer Price 15.75
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE920.00
25.55 -0.25 -0.97% 940.20
Previous Close 25.80
Open 23.10
High 28.65
Low 22.00
Vol 72,600
Open Interest (OI) 96,800
Change in OI 1,100
Bid Price 25.35
Offer Price 26.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE920.00
71.50 -2.05 -2.79% 894.25
Previous Close 73.55
Open 84.85
High 85.00
Low 70.30
Vol 13,200
Open Interest (OI) 89,100
Change in OI 0
Bid Price 70.10
Offer Price 72.45
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE1020.00
71.00 -3.00 -4.05% 894.75
Previous Close 74.00
Open 71.00
High 71.00
Low 71.00
Vol 1,100
Open Interest (OI) 7,700
Change in OI -1,100
Bid Price 77.50
Offer Price 80.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1140.00
4.75 -0.30 -5.94% 961.00
Previous Close 5.05
Open 9.35
High 9.35
Low 4.75
Vol 8,800
Open Interest (OI) 8,800
Change in OI 4,400
Bid Price 4.55
Offer Price 5.95
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE700.00
0.75 -0.05 -6.25% 965.00
Previous Close 0.80
Open 0.55
High 0.75
Low 0.55
Vol 3,300
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE900.00
86.00 -6.90 -7.43% 879.75
Previous Close 92.90
Open 101.30
High 102.00
Low 82.80
Vol 17,600
Open Interest (OI) 95,700
Change in OI -11,000
Bid Price 83.65
Offer Price 85.60
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1160.00
4.05 -0.35 -7.95% 961.70
Previous Close 4.40
Open 4.45
High 4.90
Low 3.55
Vol 25,300
Open Interest (OI) 55,000
Change in OI 11,000
Bid Price 3.60
Offer Price 4.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE860.00
113.75 -10.25 -8.27% 852.00
Previous Close 124.00
Open 118.10
High 118.10
Low 113.75
Vol 5,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 113.55
Offer Price 118.85
Bid Quantity 7,700
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE880.00
98.80 -9.20 -8.52% 866.95
Previous Close 108.00
Open 102.15
High 102.15
Low 98.80
Vol 5,500
Open Interest (OI) 86,900
Change in OI 0
Bid Price 98.40
Offer Price 101.10
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE980.00
40.20 -4.85 -10.77% 925.55
Previous Close 45.05
Open 47.00
High 49.95
Low 38.10
Vol 2,77,200
Open Interest (OI) 1,13,300
Change in OI -24,200
Bid Price 38.35
Offer Price 40.25
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE840.00
7.45 -0.90 -10.78% 958.30
Previous Close 8.35
Open 7.85
High 7.85
Low 7.45
Vol 2,200
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 6.90
Offer Price 8.70
Bid Quantity 7,700
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1080.00
11.70 -1.55 -11.70% 954.05
Previous Close 13.25
Open 13.25
High 15.40
Low 11.15
Vol 38,500
Open Interest (OI) 1,76,000
Change in OI 8,800
Bid Price 11.05
Offer Price 11.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE940.00
58.00 -8.55 -12.85% 907.75
Previous Close 66.55
Open 72.75
High 72.75
Low 58.00
Vol 14,300
Open Interest (OI) 71,500
Change in OI -3,300
Bid Price 57.95
Offer Price 60.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE960.00
48.50 -7.50 -13.39% 917.25
Previous Close 56.00
Open 57.95
High 60.55
Low 47.75
Vol 1,12,200
Open Interest (OI) 1,30,900
Change in OI 6,600
Bid Price 48.10
Offer Price 49.40
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1100.00
8.80 -1.40 -13.73% 956.95
Previous Close 10.20
Open 11.00
High 11.80
Low 8.35
Vol 70,400
Open Interest (OI) 70,400
Change in OI 14,300
Bid Price 8.60
Offer Price 8.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1060.00
15.00 -2.40 -13.79% 950.75
Previous Close 17.40
Open 18.90
High 19.35
Low 14.50
Vol 72,600
Open Interest (OI) 51,700
Change in OI 5,500
Bid Price 14.60
Offer Price 15.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1000.00
31.00 -5.00 -13.89% 934.75
Previous Close 36.00
Open 37.05
High 40.10
Low 30.05
Vol 6,30,300
Open Interest (OI) 2,58,500
Change in OI 13,200
Bid Price 30.05
Offer Price 31.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1020.00
24.60 -4.25 -14.73% 941.15
Previous Close 28.85
Open 29.80
High 32.00
Low 24.00
Vol 2,37,600
Open Interest (OI) 68,200
Change in OI -2,200
Bid Price 23.25
Offer Price 24.75
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1040.00
18.65 -3.55 -15.99% 947.10
Previous Close 22.20
Open 23.00
High 24.85
Low 18.50
Vol 71,500
Open Interest (OI) 95,700
Change in OI 4,400
Bid Price 18.55
Offer Price 19.65
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
CE1120.00
6.10 -1.90 -23.75% 959.65
Previous Close 8.00
Open 9.80
High 9.80
Low 6.10
Vol 6,600
Open Interest (OI) 8,800
Change in OI 2,200
Bid Price 6.10
Offer Price 7.80
Bid Quantity 1,100
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE720.00
0.60 -0.20 -25.00% 965.15
Previous Close 0.80
Open 0.65
High 0.65
Low 0.60
Vol 4,400
Open Interest (OI) 45,100
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE820.00
4.30 -2.35 -35.34% 961.45
Previous Close 6.65
Open 4.30
High 4.30
Low 4.30
Vol 2,200
Open Interest (OI) 37,400
Change in OI 0
Bid Price 3.75
Offer Price 6.45
Bid Quantity 13,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
25-06-2020
OPTSTK
PE1100.00
132.30 -174.75 -56.91% 833.45
Previous Close 307.05
Open 132.30
High 132.30
Low 132.30
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 135.60
Offer Price 148.75
Bid Quantity 9,900
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
CE860.00
120.00 0.00 0.00% 845.75
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 121.45
Offer Price 136.95
Bid Quantity 19,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
CE1000.00
55.00 0.00 0.00% 910.75
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 50.45
Offer Price 66.30
Bid Quantity 19,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
CE900.00
114.50 0.00 0.00% 851.25
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 94.70
Offer Price 114.25
Bid Quantity 19,800
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
CE1020.00
50.00 -15.45 -23.61% 915.75
Previous Close 65.45
Open 50.00
High 50.00
Low 50.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 44.20
Offer Price 54.25
Bid Quantity 17,600
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
30-07-2020
OPTSTK
PE900.00
43.05 -46.95 -52.17% 922.70
Previous Close 90.00
Open 35.00
High 43.05
Low 35.00
Vol 3,300
Open Interest (OI) 0
Change in OI 0
Bid Price 45.15
Offer Price 45.95
Bid Quantity 1,100
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