ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
06 Sep 2024 04:10 PM IST
| ESCORTS 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3687.00 | 14 | -4.85 | 59,950 | 1,375 | 64,625 | ||||
| 5 Sept | 3744.10 | 18.85 | -6.75 | 26,400 | -2,750 | 63,250 | ||||
| 4 Sept | 3778.00 | 25.6 | -4.15 | 46,200 | 9,350 | 66,275 | ||||
| 3 Sept | 3793.85 | 29.75 | -3.40 | 61,325 | -5,225 | 56,375 | ||||
|
|
||||||||||
| 2 Sept | 3784.05 | 33.15 | -17.85 | 63,525 | -4,675 | 62,150 | ||||
| 30 Aug | 3853.90 | 51 | 3.05 | 88,275 | 17,875 | 66,825 | ||||
| 29 Aug | 3816.50 | 47.95 | -9.05 | 74,250 | 5,225 | 49,225 | ||||
| 28 Aug | 3854.75 | 57 | -1.10 | 20,075 | -7,700 | 44,000 | ||||
| 27 Aug | 3865.90 | 58.1 | -10.40 | 59,675 | 10,450 | 51,425 | ||||
| 26 Aug | 3878.90 | 68.5 | -8.50 | 65,725 | 35,750 | 40,700 | ||||
| 23 Aug | 3875.95 | 77 | 29.00 | 6,875 | 3,300 | 4,400 | ||||
| 22 Aug | 3810.05 | 48 | -104.05 | 1,375 | 1,100 | 1,100 | ||||
| 21 Aug | 3787.50 | 152.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 152.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3728.80 | 152.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 152.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 152.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3905.20 | 152.05 | -186.75 | 550 | 275 | 275 | ||||
| 31 Jul | 4173.40 | 338.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4156.90 | 338.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 338.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4145.55 | 338.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4056.85 | 338.8 | 338.80 | 0 | 0 | 0 | ||||
| 2 Jul | 4125.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 4141.75 | 0 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 4100 expiring on 26SEP2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 14, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 64625
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 18.85, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 63250
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 25.6, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 66275
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 29.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 56375
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 33.15, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 62150
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 51, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 66825
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 47.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 49225
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 57, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 44000
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 58.1, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 51425
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 68.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 40700
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 77, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4400
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 48, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 152.05, 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 152.05, 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 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 152.05, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 152.05, 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 Aug ESCORTS was trading at 3687.80. The strike last trading price was 152.05, 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 2 Aug ESCORTS was trading at 3905.20. The strike last trading price was 152.05, which was -186.75 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 338.8, 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 30 Jul ESCORTS was trading at 4156.90. The strike last trading price was 338.8, 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 Jul ESCORTS was trading at 4145.60. The strike last trading price was 338.8, 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 26 Jul ESCORTS was trading at 4145.55. The strike last trading price was 338.8, 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 25 Jul ESCORTS was trading at 4056.85. The strike last trading price was 338.8, which was 338.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul ESCORTS was trading at 4125.95. 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 1 Jul ESCORTS was trading at 4141.75. 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 |
| 6 Sept | 3687.00 | 316.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3744.10 | 316.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3778.00 | 316.35 | 1.35 | 275 | 0 | 4,125 |
| 3 Sept | 3793.85 | 315 | 0.00 | 0 | 275 | 0 |
| 2 Sept | 3784.05 | 315 | 17.10 | 275 | 0 | 3,850 |
| 30 Aug | 3853.90 | 297.9 | 0.00 | 0 | 1,100 | 0 |
| 29 Aug | 3816.50 | 297.9 | 17.90 | 2,200 | 1,100 | 3,850 |
| 28 Aug | 3854.75 | 280 | 20.00 | 1,100 | 825 | 2,475 |
| 27 Aug | 3865.90 | 260 | 0.00 | 0 | 1,100 | 0 |
| 26 Aug | 3878.90 | 260 | -3.00 | 1,375 | 550 | 1,100 |
| 23 Aug | 3875.95 | 263 | 44.25 | 550 | 275 | 275 |
| 22 Aug | 3810.05 | 218.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 218.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 218.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 218.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 218.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 218.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3905.20 | 218.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4173.40 | 218.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4156.90 | 218.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 218.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4145.55 | 218.75 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4056.85 | 218.75 | 218.75 | 0 | 0 | 0 |
| 2 Jul | 4125.95 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 4141.75 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 4100 expiring on 26SEP2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 316.35, 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 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 316.35, 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 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 316.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 315, 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 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 315, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 297.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 297.9, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3850
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 280, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2475
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 260, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 260, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 263, which was 44.25 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 218.75, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 218.75, 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 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 218.75, 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 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 218.75, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 218.75, 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 9 Aug ESCORTS was trading at 3687.80. The strike last trading price was 218.75, 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 2 Aug ESCORTS was trading at 3905.20. The strike last trading price was 218.75, 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 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 218.75, 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 30 Jul ESCORTS was trading at 4156.90. The strike last trading price was 218.75, 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 29 Jul ESCORTS was trading at 4145.60. The strike last trading price was 218.75, 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 26 Jul ESCORTS was trading at 4145.55. The strike last trading price was 218.75, 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 25 Jul ESCORTS was trading at 4056.85. The strike last trading price was 218.75, which was 218.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul ESCORTS was trading at 4125.95. 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 1 Jul ESCORTS was trading at 4141.75. 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