ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 4150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 4.9 | -4.30 | 45,375 | -825 | 10,725 | ||||
| 17 Sept | 3886.75 | 9.2 | 1.85 | 26,125 | -825 | 11,275 | ||||
| 16 Sept | 3848.10 | 7.35 | 0.25 | 10,725 | -1,650 | 11,000 | ||||
| 13 Sept | 3812.55 | 7.1 | -1.65 | 8,525 | 3,025 | 12,650 | ||||
| 12 Sept | 3791.25 | 8.75 | -0.60 | 2,475 | 0 | 9,900 | ||||
| 11 Sept | 3761.55 | 9.35 | -1.00 | 9,075 | 3,575 | 10,175 | ||||
| 10 Sept | 3742.45 | 10.35 | 0.00 | 0 | 1,925 | 0 | ||||
| 9 Sept | 3684.40 | 10.35 | -0.25 | 4,125 | 2,475 | 7,150 | ||||
| 6 Sept | 3687.00 | 10.6 | -4.40 | 15,125 | -825 | 6,600 | ||||
| 5 Sept | 3744.10 | 15 | -5.00 | 10,175 | 1,375 | 7,425 | ||||
| 4 Sept | 3778.00 | 20 | -5.00 | 3,850 | 1,375 | 6,050 | ||||
| 3 Sept | 3793.85 | 25 | -1.70 | 5,500 | -275 | 4,125 | ||||
| 2 Sept | 3784.05 | 26.7 | -15.15 | 4,950 | -1,100 | 4,125 | ||||
| 30 Aug | 3853.90 | 41.85 | 8.10 | 3,850 | 825 | 5,225 | ||||
| 29 Aug | 3816.50 | 33.75 | -171.55 | 4,950 | 4,400 | 4,400 | ||||
| 28 Aug | 3854.75 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3865.90 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3878.90 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3875.95 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3810.05 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3728.80 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4173.40 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 4156.90 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 205.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4145.55 | 205.3 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 4150 expiring on 26SEP2024
Delta for 4150 CE is -
Historical price for 4150 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 4.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 10725
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 9.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 11275
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 7.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 11000
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 7.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 12650
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 8.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 9.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 10175
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 10.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 10.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 7150
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 10.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 6600
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 7425
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 20, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 6050
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 4125
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 26.7, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 4125
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 41.85, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 5225
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 33.75, which was -171.55 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 205.3, 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 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 205.3, 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 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 205.3, 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 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 205.3, 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 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 205.3, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 205.3, 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 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 205.3, 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 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 205.3, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 205.3, 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 Aug ESCORTS was trading at 3687.80. The strike last trading price was 205.3, 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 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 205.3, 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 30 Jul ESCORTS was trading at 4156.90. The strike last trading price was 205.3, 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 29 Jul ESCORTS was trading at 4145.60. The strike last trading price was 205.3, 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 26 Jul ESCORTS was trading at 4145.55. The strike last trading price was 205.3, 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 4150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3798.25 | 353.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3886.75 | 353.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3848.10 | 353.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3812.55 | 353.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 353.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3761.55 | 353.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3742.45 | 353.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.40 | 353.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3687.00 | 353.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3744.10 | 353.4 | 0.00 | 0 | 550 | 0 |
| 4 Sept | 3778.00 | 353.4 | 106.85 | 550 | 0 | 0 |
| 3 Sept | 3793.85 | 246.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3784.05 | 246.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3853.90 | 246.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3816.50 | 246.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3854.75 | 246.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 246.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 246.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 246.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 246.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 246.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 246.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 246.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 246.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 246.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4173.40 | 246.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4156.90 | 246.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 246.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4145.55 | 246.55 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 4150 expiring on 26SEP2024
Delta for 4150 PE is -
Historical price for 4150 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 353.4, 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 353.4, 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 Sept ESCORTS was trading at 3848.10. The strike last trading price was 353.4, 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 Sept ESCORTS was trading at 3812.55. The strike last trading price was 353.4, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 353.4, 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 Sept ESCORTS was trading at 3761.55. The strike last trading price was 353.4, 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 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 353.4, 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 Sept ESCORTS was trading at 3684.40. The strike last trading price was 353.4, 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 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 353.4, 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 353.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 353.4, which was 106.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 246.55, 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 Sept ESCORTS was trading at 3784.05. The strike last trading price was 246.55, 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 Aug ESCORTS was trading at 3853.90. The strike last trading price was 246.55, 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 246.55, 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 246.55, 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 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 246.55, 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 246.55, 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 246.55, 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 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, 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 246.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0