ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
06 Sep 2024 04:10 PM IST
| ESCORTS 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3687.00 | 9 | -2.95 | 1,25,675 | -3,025 | 1,91,675 | ||||
| 5 Sept | 3744.10 | 11.95 | -4.15 | 60,775 | 3,025 | 1,94,975 | ||||
| 4 Sept | 3778.00 | 16.1 | -2.50 | 69,575 | 9,350 | 1,91,675 | ||||
|
|
||||||||||
| 3 Sept | 3793.85 | 18.6 | -2.45 | 82,225 | 24,200 | 1,81,775 | ||||
| 2 Sept | 3784.05 | 21.05 | -11.40 | 1,53,450 | 50,050 | 1,57,575 | ||||
| 30 Aug | 3853.90 | 32.45 | 1.75 | 1,00,375 | 11,550 | 1,08,075 | ||||
| 29 Aug | 3816.50 | 30.7 | -8.30 | 57,750 | 11,000 | 95,975 | ||||
| 28 Aug | 3854.75 | 39 | 1.90 | 11,825 | 1,925 | 84,700 | ||||
| 27 Aug | 3865.90 | 37.1 | -9.35 | 54,175 | 16,775 | 82,225 | ||||
| 26 Aug | 3878.90 | 46.45 | -7.30 | 86,075 | 20,625 | 65,450 | ||||
| 23 Aug | 3875.95 | 53.75 | 17.95 | 57,750 | 22,000 | 44,275 | ||||
| 22 Aug | 3810.05 | 35.8 | 2.50 | 12,375 | 4,125 | 22,550 | ||||
| 21 Aug | 3787.50 | 33.3 | 7.80 | 9,625 | 3,575 | 18,425 | ||||
| 20 Aug | 3749.10 | 25.5 | 5.45 | 4,125 | 1,650 | 13,200 | ||||
| 19 Aug | 3728.80 | 20.05 | -19.95 | 4,125 | 3,850 | 11,275 | ||||
| 13 Aug | 3704.10 | 40 | -4.60 | 4,400 | 2,200 | 5,225 | ||||
| 9 Aug | 3687.80 | 44.6 | -170.95 | 275 | 0 | 2,750 | ||||
| 1 Aug | 4150.00 | 215.55 | 9.35 | 1,375 | 0 | 3,025 | ||||
| 31 Jul | 4173.40 | 206.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4156.90 | 206.2 | 0.00 | 0 | 3,025 | 0 | ||||
| 29 Jul | 4145.60 | 206.2 | -82.80 | 3,575 | 3,025 | 3,025 | ||||
| 26 Jul | 4145.55 | 289 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4056.85 | 289 | 289.00 | 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 4200 expiring on 26SEP2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 191675
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 11.95, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 194975
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 16.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 191675
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 18.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 181775
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 21.05, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 157575
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 32.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 108075
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 30.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 95975
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 39, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 84700
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 37.1, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 16775 which increased total open position to 82225
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 46.45, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 65450
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 53.75, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 44275
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 35.8, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 22550
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 33.3, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 18425
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 25.5, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 13200
On 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 20.05, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11275
On 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 40, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 5225
On 9 Aug ESCORTS was trading at 3687.80. The strike last trading price was 44.6, which was -170.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 1 Aug ESCORTS was trading at 4150.00. The strike last trading price was 215.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3025
On 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 206.2, 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 206.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 0
On 29 Jul ESCORTS was trading at 4145.60. The strike last trading price was 206.2, which was -82.80 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 3025
On 26 Jul ESCORTS was trading at 4145.55. The strike last trading price was 289, 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 289, which was 289.00 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 4200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3687.00 | 424.9 | 0.00 | 0 | 275 | 0 |
| 5 Sept | 3744.10 | 424.9 | 26.85 | 275 | 0 | 2,200 |
| 4 Sept | 3778.00 | 398.05 | 55.60 | 275 | 0 | 2,200 |
| 3 Sept | 3793.85 | 342.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3784.05 | 342.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3853.90 | 342.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3816.50 | 342.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3854.75 | 342.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 342.45 | 0.00 | 0 | 2,200 | 0 |
| 26 Aug | 3878.90 | 342.45 | 75.30 | 2,200 | 1,925 | 1,925 |
| 23 Aug | 3875.95 | 267.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 267.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 267.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 267.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 267.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 267.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 267.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4150.00 | 267.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4173.40 | 267.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4156.90 | 267.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 267.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4145.55 | 267.15 | 267.15 | 0 | 0 | 0 |
| 25 Jul | 4056.85 | 0 | 0.00 | 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 4200 expiring on 26SEP2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 424.9, 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 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 424.9, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 398.05, which was 55.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 342.45, 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 342.45, 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 342.45, 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 342.45, 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 342.45, 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 342.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 342.45, which was 75.30 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 267.15, 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 267.15, 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 267.15, 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 267.15, 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 267.15, 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 267.15, 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 267.15, 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 Aug ESCORTS was trading at 4150.00. The strike last trading price was 267.15, 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 267.15, 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 267.15, 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 267.15, 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 267.15, which was 267.15 higher 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 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 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