ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 1.55 | -1.50 | 2,56,575 | -5,225 | 50,600 | ||||
| 17 Sept | 3886.75 | 3.05 | 0.30 | 3,01,950 | 7,150 | 55,000 | ||||
| 16 Sept | 3848.10 | 2.75 | 0.45 | 2,01,850 | -1,650 | 48,125 | ||||
|
|
||||||||||
| 13 Sept | 3812.55 | 2.3 | -1.25 | 88,275 | 275 | 49,775 | ||||
| 12 Sept | 3791.25 | 3.55 | -0.25 | 1,82,325 | 825 | 49,500 | ||||
| 11 Sept | 3761.55 | 3.8 | -0.20 | 1,22,925 | -2,750 | 49,225 | ||||
| 10 Sept | 3742.45 | 4 | 0.00 | 1,32,275 | 1,375 | 51,425 | ||||
| 9 Sept | 3684.40 | 4 | -0.70 | 2,40,625 | 8,250 | 50,325 | ||||
| 6 Sept | 3687.00 | 4.7 | -2.20 | 2,02,125 | -1,925 | 42,075 | ||||
| 5 Sept | 3744.10 | 6.9 | -2.00 | 31,900 | -4,125 | 44,550 | ||||
| 4 Sept | 3778.00 | 8.9 | -1.90 | 26,675 | 8,800 | 48,125 | ||||
| 3 Sept | 3793.85 | 10.8 | -1.75 | 18,150 | -550 | 39,325 | ||||
| 2 Sept | 3784.05 | 12.55 | -7.85 | 25,300 | 3,575 | 39,600 | ||||
| 30 Aug | 3853.90 | 20.4 | 2.40 | 45,375 | 3,575 | 35,750 | ||||
| 29 Aug | 3816.50 | 18 | -6.50 | 19,525 | 275 | 32,175 | ||||
| 28 Aug | 3854.75 | 24.5 | -1.40 | 7,975 | 3,300 | 31,625 | ||||
| 27 Aug | 3865.90 | 25.9 | -5.10 | 10,175 | 4,675 | 28,050 | ||||
| 26 Aug | 3878.90 | 31 | -6.00 | 26,125 | 8,800 | 23,100 | ||||
| 23 Aug | 3875.95 | 37 | -207.70 | 17,875 | 14,025 | 14,300 | ||||
| 31 Jul | 4173.40 | 244.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4156.90 | 244.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4145.55 | 244.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4056.85 | 244.7 | 244.70 | 0 | 0 | 0 | ||||
| 2 Jul | 4125.95 | 0 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 4300 expiring on 26SEP2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 1.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 50600
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 3.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 55000
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 2.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 48125
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 2.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 49775
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 3.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 49500
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 3.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 49225
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 51425
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 50325
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 4.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 42075
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 6.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 44550
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 8.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 48125
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 10.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 39325
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 12.55, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 39600
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 20.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 35750
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 18, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 32175
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 24.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 31625
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 25.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 28050
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 31, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 23100
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 37, which was -207.70 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 14300
On 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 244.7, 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 30 Jul ESCORTS was trading at 4156.90. The strike last trading price was 244.7, 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 26 Jul ESCORTS was trading at 4145.55. The strike last trading price was 244.7, 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 25 Jul ESCORTS was trading at 4056.85. The strike last trading price was 244.7, which was 244.70 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 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 |
| 18 Sept | 3798.25 | 383.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3886.75 | 383.6 | -82.40 | 275 | 0 | 8,250 |
| 16 Sept | 3848.10 | 466 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3812.55 | 466 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 466 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3761.55 | 466 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3742.45 | 466 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.40 | 466 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3687.00 | 466 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3744.10 | 466 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3778.00 | 466 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3793.85 | 466 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3784.05 | 466 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3853.90 | 466 | 0.00 | 0 | 8,250 | 0 |
| 29 Aug | 3816.50 | 466 | 144.95 | 8,250 | 5,775 | 5,775 |
| 28 Aug | 3854.75 | 321.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 321.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 321.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 321.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4173.40 | 321.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4156.90 | 321.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4145.55 | 321.05 | 321.05 | 0 | 0 | 0 |
| 25 Jul | 4056.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 4125.95 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 4300 expiring on 26SEP2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 383.6, 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 383.6, which was -82.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 466, 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 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 466, 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 466, 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 466, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 0
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 466, which was 144.95 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 5775
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 321.05, 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 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 321.05, 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 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 321.05, 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 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 321.05, 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 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 321.05, 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 30 Jul ESCORTS was trading at 4156.90. The strike last trading price was 321.05, 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 26 Jul ESCORTS was trading at 4145.55. The strike last trading price was 321.05, which was 321.05 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0