ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 260.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3886.75 | 260.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3848.10 | 260.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3812.55 | 260.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3791.25 | 260.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3761.55 | 260.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 3742.45 | 260.35 | 0.00 | 0 | 275 | 0 | ||||
| 9 Sept | 3684.40 | 260.35 | -576.65 | 275 | 0 | 0 | ||||
| 6 Sept | 3687.00 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3744.10 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3778.00 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3793.85 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3784.05 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3853.90 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3816.50 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3854.75 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3865.90 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3878.90 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3810.05 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3714.35 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3735.90 | 837 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3763.55 | 837 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 260.35, 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 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 260.35, 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 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 260.35, 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 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 260.35, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 260.35, 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 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 260.35, 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 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 260.35, 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 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 260.35, which was -576.65 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 837, 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 837, 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 837, 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 837, 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 837, 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 837, 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 837, 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 837, 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 837, 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 837, 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 837, 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 837, 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 Aug ESCORTS was trading at 3732.00. The strike last trading price was 837, 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 837, 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 Aug ESCORTS was trading at 3714.35. The strike last trading price was 837, 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 7 Aug ESCORTS was trading at 3735.90. The strike last trading price was 837, 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 Aug ESCORTS was trading at 3763.55. The strike last trading price was 837, 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 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3798.25 | 1.2 | -0.45 | 37,950 | -6,050 | 19,250 |
| 17 Sept | 3886.75 | 1.65 | 0.40 | 26,675 | 1,375 | 23,375 |
| 16 Sept | 3848.10 | 1.25 | -0.55 | 26,400 | 550 | 21,725 |
| 13 Sept | 3812.55 | 1.8 | -0.20 | 26,950 | -13,200 | 21,450 |
| 12 Sept | 3791.25 | 2 | -2.25 | 83,600 | -5,225 | 34,100 |
| 11 Sept | 3761.55 | 4.25 | -1.65 | 2,23,850 | -17,050 | 39,875 |
| 10 Sept | 3742.45 | 5.9 | -6.25 | 29,150 | -3,850 | 56,925 |
| 9 Sept | 3684.40 | 12.15 | -2.80 | 57,200 | 9,350 | 60,500 |
| 6 Sept | 3687.00 | 14.95 | 2.15 | 36,575 | 9,075 | 54,175 |
| 5 Sept | 3744.10 | 12.8 | 1.30 | 28,050 | 9,350 | 44,550 |
| 4 Sept | 3778.00 | 11.5 | 0.00 | 20,900 | -1,100 | 34,925 |
| 3 Sept | 3793.85 | 11.5 | -4.45 | 24,750 | 5,225 | 36,025 |
| 2 Sept | 3784.05 | 15.95 | 5.05 | 51,425 | 22,825 | 30,250 |
| 30 Aug | 3853.90 | 10.9 | 2.90 | 12,100 | 4,950 | 7,425 |
| 29 Aug | 3816.50 | 8 | 0.00 | 275 | 0 | 2,200 |
| 28 Aug | 3854.75 | 8 | -7.90 | 825 | 0 | 2,200 |
| 27 Aug | 3865.90 | 15.9 | -4.05 | 1,100 | 275 | 2,475 |
| 26 Aug | 3878.90 | 19.95 | -1.05 | 275 | 0 | 1,925 |
| 22 Aug | 3810.05 | 21 | -1.70 | 2,475 | 1,375 | 1,650 |
| 21 Aug | 3787.50 | 22.7 | -3.30 | 275 | 0 | 275 |
| 16 Aug | 3732.00 | 26 | -4.00 | 275 | 0 | 550 |
| 13 Aug | 3704.10 | 30 | -5.00 | 275 | 0 | 275 |
| 12 Aug | 3714.35 | 35 | 5.40 | 275 | 0 | 0 |
| 7 Aug | 3735.90 | 29.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3763.55 | 29.6 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 19250
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 1.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 23375
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 21725
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 21450
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 2, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 34100
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -17050 which decreased total open position to 39875
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 5.9, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 56925
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 12.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 60500
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 14.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 54175
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 12.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 44550
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 34925
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 11.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 36025
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 15.95, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 22825 which increased total open position to 30250
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 10.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 7425
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 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 2200
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 8, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 15.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 2475
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 19.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 21, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1650
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 22.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 26, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 30, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 12 Aug ESCORTS was trading at 3714.35. The strike last trading price was 35, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ESCORTS was trading at 3735.90. The strike last trading price was 29.6, 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 5 Aug ESCORTS was trading at 3763.55. The strike last trading price was 29.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0