ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 0.85 | -0.30 | 1,27,050 | -275 | 64,900 | ||||
| 17 Sept | 3886.75 | 1.15 | -0.20 | 1,24,850 | 5,500 | 66,550 | ||||
| 16 Sept | 3848.10 | 1.35 | -0.05 | 91,025 | -1,375 | 61,050 | ||||
| 13 Sept | 3812.55 | 1.4 | -0.55 | 61,875 | 825 | 63,250 | ||||
| 12 Sept | 3791.25 | 1.95 | -0.15 | 91,300 | -825 | 62,700 | ||||
| 11 Sept | 3761.55 | 2.1 | -0.20 | 1,55,925 | -4,400 | 63,525 | ||||
| 10 Sept | 3742.45 | 2.3 | 0.15 | 1,15,775 | 550 | 65,725 | ||||
| 9 Sept | 3684.40 | 2.15 | -0.45 | 1,61,150 | -1,100 | 64,625 | ||||
| 6 Sept | 3687.00 | 2.6 | -1.05 | 3,40,725 | -13,200 | 66,275 | ||||
| 5 Sept | 3744.10 | 3.65 | -1.25 | 2,34,575 | 5,775 | 79,475 | ||||
| 4 Sept | 3778.00 | 4.9 | -1.30 | 1,50,975 | 16,225 | 73,700 | ||||
| 3 Sept | 3793.85 | 6.2 | -2.05 | 46,200 | 10,725 | 57,200 | ||||
| 2 Sept | 3784.05 | 8.25 | -4.45 | 51,150 | 24,200 | 46,200 | ||||
| 30 Aug | 3853.90 | 12.7 | 0.70 | 25,575 | 6,325 | 22,550 | ||||
| 29 Aug | 3816.50 | 12 | -4.40 | 13,750 | -275 | 16,225 | ||||
|
|
||||||||||
| 28 Aug | 3854.75 | 16.4 | -3.60 | 4,950 | 825 | 14,300 | ||||
| 27 Aug | 3865.90 | 20 | -3.00 | 6,050 | 3,025 | 13,475 | ||||
| 26 Aug | 3878.90 | 23 | -3.05 | 7,975 | 1,925 | 10,450 | ||||
| 23 Aug | 3875.95 | 26.05 | -179.65 | 15,675 | 6,875 | 8,250 | ||||
| 31 Jul | 4173.40 | 205.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4156.90 | 205.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4056.85 | 205.7 | 205.70 | 0 | 0 | 0 | ||||
| 2 Jul | 4125.95 | 0 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 4400 expiring on 26SEP2024
Delta for 4400 CE is -
Historical price for 4400 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 64900
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 66550
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 61050
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 63250
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 62700
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 63525
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 65725
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 64625
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 2.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 66275
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 79475
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 4.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 16225 which increased total open position to 73700
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 6.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 57200
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 8.25, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 46200
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 12.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 22550
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 12, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 16225
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 16.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 14300
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 20, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 13475
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 23, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 10450
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 26.05, which was -179.65 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 8250
On 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 205.7, 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 205.7, 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 205.7, which was 205.70 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 4400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3798.25 | 380.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3886.75 | 380.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3848.10 | 380.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3812.55 | 380.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 380.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3761.55 | 380.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3742.45 | 380.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.40 | 380.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3687.00 | 380.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3744.10 | 380.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3778.00 | 380.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3793.85 | 380.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3784.05 | 380.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3853.90 | 380.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3816.50 | 380.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3854.75 | 380.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 380.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 380.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 380.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4173.40 | 380.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4156.90 | 380.25 | 380.25 | 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 4400 expiring on 26SEP2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, 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 380.25, which was 380.25 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