Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1235.55
Change Change %
39.10 3.27%

Updated:21 Oct, 2020, 11:04 AM IST

BSE
1234.45
Change Change %
37.55 3.14%

Updated:21 Oct, 2020, 11:08 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1420.00
2.75 2.65 2650.00% 1232.80
Previous Close 0.10
Open 2.85
High 3.75
Low 2.35
Vol 17,600
Open Interest (OI) 42,900
Change in OI 3,300
Bid Price 2.60
Offer Price 3.45
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1480.00
1.30 1.15 766.67% 1234.25
Previous Close 0.15
Open 1.30
High 1.30
Low 1.30
Vol 2,200
Open Interest (OI) 8,800
Change in OI -1,100
Bid Price 0.70
Offer Price 2.80
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE900.00
1.05 0.85 425.00% 1234.50
Previous Close 0.20
Open 1.05
High 1.05
Low 1.05
Vol 1,100
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1440.00
2.00 1.55 344.44% 1233.55
Previous Close 0.45
Open 1.50
High 2.70
Low 1.40
Vol 19,800
Open Interest (OI) 48,400
Change in OI -1,100
Bid Price 1.60
Offer Price 2.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1380.00
5.60 4.00 250.00% 1229.95
Previous Close 1.60
Open 5.00
High 6.00
Low 5.00
Vol 9,900
Open Interest (OI) 45,100
Change in OI 3,300
Bid Price 4.90
Offer Price 5.40
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
6.75 4.55 206.82% 1228.80
Previous Close 2.20
Open 7.00
High 8.50
Low 6.45
Vol 1,24,300
Open Interest (OI) 1,47,400
Change in OI 2,200
Bid Price 6.85
Offer Price 7.00
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
83.10 42.60 105.19% 1152.45
Previous Close 40.50
Open 75.00
High 83.10
Low 75.00
Vol 2,200
Open Interest (OI) 20,900
Change in OI 0
Bid Price 44.90
Offer Price 75.90
Bid Quantity 25,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1220.00
49.00 23.45 91.78% 1186.55
Previous Close 25.55
Open 45.25
High 54.50
Low 37.55
Vol 1,55,100
Open Interest (OI) 83,600
Change in OI 22,000
Bid Price 47.10
Offer Price 47.85
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
11.85 5.65 91.13% 1223.70
Previous Close 6.20
Open 9.85
High 15.00
Low 9.85
Vol 2,46,400
Open Interest (OI) 2,01,300
Change in OI 51,700
Bid Price 12.05
Offer Price 12.15
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1240.00
37.05 17.05 85.25% 1198.50
Previous Close 20.00
Open 32.00
High 43.30
Low 29.05
Vol 10,35,100
Open Interest (OI) 1,87,000
Change in OI 77,000
Bid Price 36.95
Offer Price 37.15
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1500.00
0.90 0.40 80.00% 1234.65
Previous Close 0.50
Open 1.80
High 2.00
Low 0.90
Vol 26,400
Open Interest (OI) 1,78,200
Change in OI 3,300
Bid Price 0.95
Offer Price 1.10
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
58.75 25.15 74.85% 1176.80
Previous Close 33.60
Open 42.40
High 67.15
Low 42.40
Vol 1,23,200
Open Interest (OI) 91,300
Change in OI 2,200
Bid Price 59.00
Offer Price 59.80
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
86.45 36.05 71.53% 1149.10
Previous Close 50.40
Open 86.45
High 86.45
Low 86.45
Vol 2,200
Open Interest (OI) 9,900
Change in OI 0
Bid Price 86.25
Offer Price 91.45
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1340.00
8.95 3.40 61.26% 1226.60
Previous Close 5.55
Open 11.00
High 11.40
Low 8.15
Vol 3,19,000
Open Interest (OI) 3,13,500
Change in OI 42,900
Bid Price 9.15
Offer Price 9.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1400.00
3.80 1.30 52.00% 1231.75
Previous Close 2.50
Open 3.95
High 5.00
Low 3.55
Vol 2,35,400
Open Interest (OI) 3,33,300
Change in OI 11,000
Bid Price 3.85
Offer Price 4.00
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1580.00
0.75 0.25 50.00% 1234.80
Previous Close 0.50
Open 0.75
High 0.75
Low 0.75
Vol 1,100
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.75
Offer Price 1.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1280.00
21.60 6.35 41.64% 1213.95
Previous Close 15.25
Open 18.00
High 26.10
Low 18.00
Vol 3,64,100
Open Interest (OI) 1,91,400
Change in OI 50,600
Bid Price 21.70
Offer Price 22.00
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
28.10 6.10 27.73% 1207.45
Previous Close 22.00
Open 22.00
High 33.95
Low 22.00
Vol 7,81,000
Open Interest (OI) 3,31,100
Change in OI 95,700
Bid Price 28.50
Offer Price 28.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1340.00
131.90 28.60 27.69% 1103.65
Previous Close 103.30
Open 131.90
High 131.90
Low 131.90
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 84.40
Offer Price 121.55
Bid Quantity 25,300
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1300.00
16.50 3.00 22.22% 1219.05
Previous Close 13.50
Open 10.60
High 20.15
Low 10.60
Vol 13,69,500
Open Interest (OI) 7,64,500
Change in OI 2,13,400
Bid Price 16.35
Offer Price 16.60
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1460.00
1.35 0.15 12.50% 1234.20
Previous Close 1.20
Open 4.95
High 4.95
Low 1.35
Vol 15,400
Open Interest (OI) 95,700
Change in OI -1,100
Bid Price 1.25
Offer Price 1.85
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE900.00
276.00 0.00 0.00% 959.55
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 301.80
Offer Price 386.70
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1320.00
92.90 0.00 0.00% 1142.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 90.65
Offer Price 99.50
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1000.00
247.60 0.00 0.00% 987.95
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 227.80
Offer Price 255.15
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1560.00
1.30 0.00 0.00% 1234.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.65
Offer Price 1.90
Bid Quantity 1,100
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1020.00
3.50 0.00 0.00% 1232.05
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 0.15
Offer Price 3.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1400.00
171.00 0.00 0.00% 1064.55
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 131.55
Offer Price 182.40
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1540.00
1.10 0.00 0.00% 1234.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.25
Offer Price 1.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1520.00
3.05 0.00 0.00% 1232.50
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 0.20
Offer Price 2.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1100.00
142.85 -7.15 -4.77% 1092.70
Previous Close 150.00
Open 142.85
High 142.85
Low 142.85
Vol 1,100
Open Interest (OI) 16,500
Change in OI 0
Bid Price 139.55
Offer Price 150.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
CE1140.00
104.00 -13.40 -11.41% 1131.55
Previous Close 117.40
Open 104.00
High 104.00
Low 104.00
Vol 2,200
Open Interest (OI) 36,300
Change in OI 0
Bid Price 103.90
Offer Price 108.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1280.00
62.35 -11.45 -15.51% 1173.20
Previous Close 73.80
Open 73.00
High 73.00
Low 54.90
Vol 13,200
Open Interest (OI) 38,500
Change in OI 0
Bid Price 61.55
Offer Price 62.75
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
0.50 -0.10 -16.67% 1235.05
Previous Close 0.60
Open 0.45
High 0.50
Low 0.30
Vol 7,700
Open Interest (OI) 80,300
Change in OI -1,100
Bid Price 0.40
Offer Price 0.70
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1260.00
46.00 -36.50 -44.24% 1189.55
Previous Close 82.50
Open 54.05
High 54.05
Low 43.35
Vol 14,300
Open Interest (OI) 44,000
Change in OI 0
Bid Price 48.50
Offer Price 49.10
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1220.00
28.35 -24.20 -46.05% 1207.20
Previous Close 52.55
Open 38.00
High 38.00
Low 23.55
Vol 1,74,900
Open Interest (OI) 84,700
Change in OI 1,100
Bid Price 27.70
Offer Price 27.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1300.00
77.40 -66.60 -46.25% 1158.15
Previous Close 144.00
Open 75.40
High 77.40
Low 68.65
Vol 6,600
Open Interest (OI) 58,300
Change in OI 0
Bid Price 74.00
Offer Price 77.10
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1200.00
20.05 -23.00 -53.43% 1215.50
Previous Close 43.05
Open 30.70
High 30.70
Low 16.45
Vol 4,02,600
Open Interest (OI) 2,42,000
Change in OI 28,600
Bid Price 19.65
Offer Price 19.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1240.00
37.90 -56.10 -59.68% 1197.65
Previous Close 94.00
Open 43.05
High 43.05
Low 32.40
Vol 1,13,300
Open Interest (OI) 84,700
Change in OI 0
Bid Price 37.25
Offer Price 37.95
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
14.05 -20.95 -59.86% 1221.50
Previous Close 35.00
Open 30.30
High 30.30
Low 11.30
Vol 1,18,800
Open Interest (OI) 81,400
Change in OI 22,000
Bid Price 13.70
Offer Price 14.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1160.00
9.70 -16.00 -62.26% 1225.85
Previous Close 25.70
Open 18.00
High 18.00
Low 8.15
Vol 1,18,800
Open Interest (OI) 89,100
Change in OI 13,200
Bid Price 9.25
Offer Price 9.50
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
6.20 -11.05 -64.06% 1229.35
Previous Close 17.25
Open 10.15
High 10.15
Low 5.45
Vol 57,200
Open Interest (OI) 69,300
Change in OI 8,800
Bid Price 6.25
Offer Price 6.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1080.00
2.05 -3.95 -65.83% 1233.50
Previous Close 6.00
Open 2.10
High 2.10
Low 2.05
Vol 2,200
Open Interest (OI) 3,300
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1100.00
2.80 -7.20 -72.00% 1232.75
Previous Close 10.00
Open 6.00
High 6.00
Low 2.25
Vol 1,01,200
Open Interest (OI) 1,43,000
Change in OI -11,000
Bid Price 2.45
Offer Price 2.80
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
3.65 -9.40 -72.03% 1231.90
Previous Close 13.05
Open 7.00
High 7.00
Low 3.50
Vol 30,800
Open Interest (OI) 20,900
Change in OI 0
Bid Price 4.00
Offer Price 4.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1040.00
1.05 -2.80 -72.73% 1234.50
Previous Close 3.85
Open 1.05
High 1.05
Low 1.05
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.25
Offer Price 3.00
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
29-10-2020
OPTSTK
PE1060.00
1.15 -3.10 -72.94% 1234.40
Previous Close 4.25
Open 1.15
High 1.15
Low 1.15
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.55
Offer Price 2.00
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% 1176.55
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 68.50
Offer Price 90.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1400.00
44.00 0.00 0.00% 1191.55
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 11.60
Offer Price 38.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1300.00
55.00 -9.45 -14.66% 1180.55
Previous Close 64.45
Open 45.85
High 55.55
Low 45.85
Vol 3,300
Open Interest (OI) 2,200
Change in OI 0
Bid Price 45.65
Offer Price 62.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
CE1340.00
30.00 -20.00 -40.00% 1205.55
Previous Close 50.00
Open 30.00
High 30.00
Low 30.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 28.30
Offer Price 49.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE900.00
3.00 -2.90 -49.15% 1232.55
Previous Close 5.90
Open 3.00
High 3.00
Low 3.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 1.10
Offer Price 13.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ESCORTS
26-11-2020
OPTSTK
PE1040.00
9.90 -72.90 -88.04% 1225.65
Previous Close 82.80
Open 9.90
High 9.90
Low 9.90
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 1,100
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