ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
17 Oct 2024 04:10 PM IST
| ESCORTS 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3789.00 | 14.3 | -10.55 | 2,29,900 | 12,650 | 3,05,525 | ||||
| 16 Oct | 3878.65 | 24.85 | -12.80 | 2,12,575 | 7,150 | 2,89,850 | ||||
| 15 Oct | 3932.00 | 37.65 | -4.85 | 2,42,550 | 47,025 | 2,82,700 | ||||
| 14 Oct | 3965.70 | 42.5 | -1.40 | 1,75,175 | 3,025 | 2,35,950 | ||||
| 11 Oct | 3937.95 | 43.9 | -19.10 | 1,68,025 | 13,200 | 2,34,025 | ||||
| 10 Oct | 3973.80 | 63 | -32.10 | 6,46,525 | 88,825 | 2,20,550 | ||||
| 9 Oct | 4045.10 | 95.1 | 52.35 | 8,40,400 | 1,925 | 1,29,525 | ||||
| 8 Oct | 3855.40 | 42.75 | -2.25 | 2,10,925 | 19,250 | 1,27,875 | ||||
| 7 Oct | 3849.35 | 45 | -43.75 | 2,89,025 | 59,950 | 1,09,450 | ||||
| 4 Oct | 4015.65 | 88.75 | -86.35 | 48,950 | 9,900 | 47,300 | ||||
|
|
||||||||||
| 3 Oct | 4152.05 | 175.1 | -39.35 | 26,125 | -8,525 | 37,950 | ||||
| 1 Oct | 4209.20 | 214.45 | -56.50 | 32,450 | -1,100 | 48,400 | ||||
| 30 Sept | 4268.80 | 270.95 | -49.00 | 7,425 | -3,575 | 49,225 | ||||
| 27 Sept | 4328.00 | 319.95 | 14.10 | 4,125 | -275 | 53,350 | ||||
| 26 Sept | 4351.35 | 305.85 | -48.15 | 12,925 | -3,850 | 53,625 | ||||
| 25 Sept | 4374.70 | 354 | 21.00 | 12,925 | -4,125 | 57,200 | ||||
| 24 Sept | 4349.30 | 333 | 73.20 | 39,325 | -5,225 | 61,325 | ||||
| 23 Sept | 4233.90 | 259.8 | 84.85 | 2,19,175 | -1,925 | 67,100 | ||||
| 20 Sept | 4079.25 | 174.95 | 119.15 | 1,97,725 | 64,350 | 67,925 | ||||
| 19 Sept | 3816.75 | 55.8 | -241.00 | 3,850 | 3,575 | 3,575 | ||||
| 18 Sept | 3798.25 | 296.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3886.75 | 296.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3816.50 | 296.8 | 296.80 | 0 | 0 | 0 | ||||
| 28 Aug | 3854.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3878.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3875.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 0 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 4100 expiring on 31OCT2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 14.3, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 305525
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 24.85, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 289850
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 37.65, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 47025 which increased total open position to 282700
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 42.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 235950
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 43.9, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 234025
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 63, which was -32.10 lower than the previous day. The implied volatity was -, the open interest changed by 88825 which increased total open position to 220550
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 95.1, which was 52.35 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 129525
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 42.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 127875
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 45, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 59950 which increased total open position to 109450
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 88.75, which was -86.35 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 47300
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 175.1, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by -8525 which decreased total open position to 37950
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 214.45, which was -56.50 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 48400
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 270.95, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 49225
On 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 319.95, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 53350
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 305.85, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 53625
On 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 354, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 57200
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 333, which was 73.20 higher than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 61325
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 259.8, which was 84.85 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 67100
On 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 174.95, which was 119.15 higher than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 67925
On 19 Sept ESCORTS was trading at 3816.75. The strike last trading price was 55.8, which was -241.00 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 3575
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 296.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 296.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 296.8, which was 296.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ESCORTS 4100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3789.00 | 315.15 | 72.10 | 6,600 | -2,475 | 93,775 |
| 16 Oct | 3878.65 | 243.05 | 34.85 | 1,925 | -275 | 96,525 |
| 15 Oct | 3932.00 | 208.2 | 44.10 | 3,850 | 1,375 | 97,075 |
| 14 Oct | 3965.70 | 164.1 | -39.05 | 6,325 | -275 | 95,700 |
| 11 Oct | 3937.95 | 203.15 | 39.35 | 7,975 | -825 | 95,700 |
| 10 Oct | 3973.80 | 163.8 | 27.05 | 46,200 | 5,500 | 96,800 |
| 9 Oct | 4045.10 | 136.75 | -106.90 | 1,10,000 | 3,850 | 91,300 |
| 8 Oct | 3855.40 | 243.65 | -28.50 | 9,900 | -2,200 | 88,000 |
| 7 Oct | 3849.35 | 272.15 | 121.45 | 73,700 | -15,675 | 90,750 |
| 4 Oct | 4015.65 | 150.7 | 58.75 | 1,99,375 | -1,650 | 1,09,175 |
| 3 Oct | 4152.05 | 91.95 | 27.80 | 1,72,425 | 43,725 | 1,10,000 |
| 1 Oct | 4209.20 | 64.15 | -4.85 | 92,675 | 9,350 | 66,550 |
| 30 Sept | 4268.80 | 69 | 9.85 | 39,325 | -825 | 57,200 |
| 27 Sept | 4328.00 | 59.15 | 1.15 | 57,200 | 3,025 | 58,025 |
| 26 Sept | 4351.35 | 58 | 2.85 | 43,450 | 3,575 | 55,825 |
| 25 Sept | 4374.70 | 55.15 | -9.85 | 27,775 | -1,650 | 51,700 |
| 24 Sept | 4349.30 | 65 | -22.00 | 1,20,175 | 7,975 | 53,900 |
| 23 Sept | 4233.90 | 87 | -64.50 | 91,850 | 33,000 | 44,825 |
| 20 Sept | 4079.25 | 151.5 | -109.00 | 27,500 | 10,725 | 10,725 |
| 19 Sept | 3816.75 | 260.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3798.25 | 260.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3886.75 | 260.5 | 260.50 | 0 | 0 | 0 |
| 29 Aug | 3816.50 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3854.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 4100 expiring on 31OCT2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 315.15, which was 72.10 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 93775
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 243.05, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 96525
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 208.2, which was 44.10 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 97075
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 164.1, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 95700
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 203.15, which was 39.35 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 95700
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 163.8, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 96800
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 136.75, which was -106.90 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 91300
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 243.65, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 88000
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 272.15, which was 121.45 higher than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 90750
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 150.7, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 109175
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 91.95, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by 43725 which increased total open position to 110000
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 64.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 66550
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 69, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 57200
On 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 59.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 58025
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 58, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 55825
On 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 55.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 51700
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 65, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 53900
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 87, which was -64.50 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 44825
On 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 151.5, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 10725
On 19 Sept ESCORTS was trading at 3816.75. The strike last trading price was 260.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 260.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 260.5, which was 260.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
