ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
17 Oct 2024 04:10 PM IST
| ESCORTS 4350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3789.00 | 5.1 | -2.80 | 23,650 | -550 | 1,08,625 | ||||
| 16 Oct | 3878.65 | 7.9 | -3.10 | 19,800 | 13,475 | 1,09,175 | ||||
| 15 Oct | 3932.00 | 11 | -0.50 | 24,475 | 825 | 98,450 | ||||
| 14 Oct | 3965.70 | 11.5 | -1.85 | 41,250 | 24,750 | 97,900 | ||||
|
|
||||||||||
| 11 Oct | 3937.95 | 13.35 | -8.20 | 25,575 | 8,800 | 73,425 | ||||
| 10 Oct | 3973.80 | 21.55 | -9.35 | 5,500 | 550 | 64,350 | ||||
| 9 Oct | 4045.10 | 30.9 | 16.80 | 55,550 | -4,675 | 64,625 | ||||
| 8 Oct | 3855.40 | 14.1 | -9.70 | 31,350 | -3,300 | 69,300 | ||||
| 7 Oct | 3849.35 | 23.8 | -6.55 | 1,16,875 | 12,650 | 67,650 | ||||
| 4 Oct | 4015.65 | 30.35 | -33.65 | 36,575 | -1,100 | 57,200 | ||||
| 3 Oct | 4152.05 | 64 | -24.70 | 38,225 | 2,750 | 58,575 | ||||
| 1 Oct | 4209.20 | 88.7 | -37.40 | 53,075 | 2,750 | 56,100 | ||||
| 30 Sept | 4268.80 | 126.1 | -37.45 | 28,600 | 1,925 | 53,075 | ||||
| 27 Sept | 4328.00 | 163.55 | 4.55 | 1,60,050 | 23,375 | 51,150 | ||||
| 26 Sept | 4351.35 | 159 | -23.45 | 87,175 | 9,900 | 27,775 | ||||
| 25 Sept | 4374.70 | 182.45 | 3.50 | 78,100 | 825 | 17,600 | ||||
| 24 Sept | 4349.30 | 178.95 | 117.25 | 67,650 | 16,775 | 16,775 | ||||
| 23 Sept | 4233.90 | 61.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 4079.25 | 61.7 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 4350 expiring on 31OCT2024
Delta for 4350 CE is -
Historical price for 4350 CE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 5.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 108625
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 7.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 109175
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 11, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 98450
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 11.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 97900
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 13.35, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 73425
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 21.55, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 64350
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 30.9, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 64625
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 14.1, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 69300
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 23.8, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 67650
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 30.35, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 57200
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 64, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 58575
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 88.7, which was -37.40 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 56100
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 126.1, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 53075
On 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 163.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 23375 which increased total open position to 51150
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 159, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 27775
On 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 182.45, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 17600
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 178.95, which was 117.25 higher than the previous day. The implied volatity was -, the open interest changed by 16775 which increased total open position to 16775
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 61.7, 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 Sept ESCORTS was trading at 4079.25. The strike last trading price was 61.7, 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 4350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3789.00 | 421.75 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3878.65 | 421.75 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3932.00 | 421.75 | 49.45 | 550 | 0 | 35,475 |
| 14 Oct | 3965.70 | 372.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3937.95 | 372.3 | -112.00 | 825 | 0 | 35,475 |
| 10 Oct | 3973.80 | 484.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 484.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 484.3 | 0.00 | 0 | -825 | 0 |
| 7 Oct | 3849.35 | 484.3 | 301.40 | 1,925 | -825 | 35,475 |
| 4 Oct | 4015.65 | 182.9 | 0.00 | 0 | 275 | 0 |
| 3 Oct | 4152.05 | 182.9 | -2.10 | 2,750 | 275 | 36,300 |
| 1 Oct | 4209.20 | 185 | 1.65 | 6,050 | -1,100 | 36,025 |
| 30 Sept | 4268.80 | 183.35 | 32.60 | 9,075 | -275 | 37,400 |
| 27 Sept | 4328.00 | 150.75 | 9.85 | 38,225 | 5,225 | 37,400 |
| 26 Sept | 4351.35 | 140.9 | 4.90 | 23,100 | 550 | 32,175 |
| 25 Sept | 4374.70 | 136 | -18.80 | 50,600 | 26,675 | 31,350 |
| 24 Sept | 4349.30 | 154.8 | -386.10 | 9,900 | 4,125 | 4,125 |
| 23 Sept | 4233.90 | 540.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 4079.25 | 540.9 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 4350 expiring on 31OCT2024
Delta for 4350 PE is -
Historical price for 4350 PE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 421.75, 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 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 421.75, 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 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 421.75, which was 49.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35475
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 372.3, 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 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 372.3, which was -112.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35475
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 484.3, 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 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 484.3, 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 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 484.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 484.3, which was 301.40 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 35475
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 182.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 182.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 36300
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 185, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 36025
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 183.35, which was 32.60 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 37400
On 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 150.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 37400
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 140.9, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 32175
On 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 136, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 26675 which increased total open position to 31350
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 154.8, which was -386.10 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 540.9, 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 Sept ESCORTS was trading at 4079.25. The strike last trading price was 540.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
