ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
17 Oct 2024 04:10 PM IST
| ESCORTS 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3789.00 | 5.75 | -3.50 | 1,20,175 | 13,200 | 2,10,100 | ||||
| 16 Oct | 3878.65 | 9.25 | -3.50 | 95,700 | -6,325 | 1,96,900 | ||||
|
|
||||||||||
| 15 Oct | 3932.00 | 12.75 | -1.90 | 81,125 | 10,450 | 2,03,225 | ||||
| 14 Oct | 3965.70 | 14.65 | -1.20 | 70,125 | 7,425 | 1,91,400 | ||||
| 11 Oct | 3937.95 | 15.85 | -8.20 | 99,000 | 17,050 | 1,83,700 | ||||
| 10 Oct | 3973.80 | 24.05 | -15.45 | 1,56,750 | 12,100 | 1,66,650 | ||||
| 9 Oct | 4045.10 | 39.5 | 19.95 | 3,52,825 | 1,925 | 1,56,200 | ||||
| 8 Oct | 3855.40 | 19.55 | 0.75 | 1,05,875 | 13,200 | 1,50,700 | ||||
| 7 Oct | 3849.35 | 18.8 | -17.20 | 2,06,800 | 37,675 | 1,38,050 | ||||
| 4 Oct | 4015.65 | 36 | -44.00 | 1,36,950 | -1,925 | 1,01,750 | ||||
| 3 Oct | 4152.05 | 80 | -25.75 | 1,34,200 | 18,700 | 1,03,950 | ||||
| 1 Oct | 4209.20 | 105.75 | -42.25 | 2,34,300 | 3,575 | 85,525 | ||||
| 30 Sept | 4268.80 | 148 | -42.00 | 1,59,775 | 37,675 | 82,225 | ||||
| 27 Sept | 4328.00 | 190 | -8.00 | 2,17,250 | -7,700 | 44,550 | ||||
| 26 Sept | 4351.35 | 198 | -14.25 | 1,10,275 | -18,150 | 51,700 | ||||
| 25 Sept | 4374.70 | 212.25 | 22.20 | 1,57,575 | 7,425 | 70,125 | ||||
| 24 Sept | 4349.30 | 190.05 | 28.90 | 4,45,225 | 25,575 | 62,700 | ||||
| 23 Sept | 4233.90 | 161.15 | 71.15 | 1,37,775 | 28,600 | 36,300 | ||||
| 20 Sept | 4079.25 | 90 | 90.00 | 17,325 | 7,425 | 7,425 | ||||
| 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 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 4300 expiring on 31OCT2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 5.75, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 210100
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 9.25, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 196900
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 12.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 203225
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 14.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 191400
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 15.85, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 183700
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 24.05, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 166650
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 39.5, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 156200
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 19.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 150700
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 18.8, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 37675 which increased total open position to 138050
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 36, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 101750
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 80, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 103950
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 105.75, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 85525
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 148, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 37675 which increased total open position to 82225
On 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 190, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 44550
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 198, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 51700
On 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 212.25, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 70125
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 190.05, which was 28.90 higher than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 62700
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 161.15, which was 71.15 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 36300
On 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 90, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 7425
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ESCORTS 4300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3789.00 | 517.1 | 106.15 | 550 | 0 | 78,925 |
| 16 Oct | 3878.65 | 410.95 | 52.85 | 275 | 0 | 79,200 |
| 15 Oct | 3932.00 | 358.1 | 51.35 | 1,375 | -1,100 | 79,475 |
| 14 Oct | 3965.70 | 306.75 | -73.25 | 550 | -275 | 80,575 |
| 11 Oct | 3937.95 | 380 | 97.00 | 1,100 | 0 | 81,400 |
| 10 Oct | 3973.80 | 283 | 4.05 | 275 | 0 | 81,400 |
| 9 Oct | 4045.10 | 278.95 | -146.00 | 6,875 | -4,950 | 81,400 |
| 8 Oct | 3855.40 | 424.95 | -19.75 | 10,450 | -6,600 | 86,350 |
| 7 Oct | 3849.35 | 444.7 | 151.95 | 8,250 | -1,650 | 92,950 |
| 4 Oct | 4015.65 | 292.75 | 103.80 | 16,225 | -4,125 | 94,875 |
| 3 Oct | 4152.05 | 188.95 | 34.50 | 39,325 | -7,700 | 99,000 |
| 1 Oct | 4209.20 | 154.45 | 11.70 | 88,275 | 5,775 | 1,06,150 |
| 30 Sept | 4268.80 | 142.75 | 18.75 | 1,83,700 | 2,750 | 99,550 |
| 27 Sept | 4328.00 | 124 | -0.10 | 2,52,725 | 4,675 | 97,075 |
| 26 Sept | 4351.35 | 124.1 | 10.70 | 1,70,500 | 12,375 | 92,950 |
| 25 Sept | 4374.70 | 113.4 | -15.60 | 1,46,025 | 26,400 | 1,10,825 |
| 24 Sept | 4349.30 | 129 | -52.05 | 2,57,950 | 81,125 | 84,425 |
| 23 Sept | 4233.90 | 181.05 | -190.95 | 6,600 | 3,025 | 3,025 |
| 20 Sept | 4079.25 | 372 | 372.00 | 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 | 0 | 0 | |
For Escorts Kubota Limited - strike price 4300 expiring on 31OCT2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 517.1, which was 106.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78925
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 410.95, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79200
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 358.1, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 79475
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 306.75, which was -73.25 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 80575
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 380, which was 97.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81400
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 283, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81400
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 278.95, which was -146.00 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 81400
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 424.95, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 86350
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 444.7, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 92950
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 292.75, which was 103.80 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 94875
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 188.95, which was 34.50 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 99000
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 154.45, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 106150
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 142.75, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 99550
On 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 124, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 97075
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 124.1, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 92950
On 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 113.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 110825
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 129, which was -52.05 lower than the previous day. The implied volatity was -, the open interest changed by 81125 which increased total open position to 84425
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 181.05, which was -190.95 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 3025
On 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 372, which was 372.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
