ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 266.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3886.75 | 266.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3848.10 | 266.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3812.55 | 266.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3791.25 | 266.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3761.55 | 266.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3742.45 | 266.6 | 0.00 | 0 | 275 | 0 | ||||
| 9 Sept | 3684.40 | 266.6 | -409.00 | 550 | 275 | 275 | ||||
| 6 Sept | 3687.00 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3744.10 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3778.00 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3793.85 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3784.05 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3853.90 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 3816.50 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3854.75 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3865.90 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3878.90 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3810.05 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3714.35 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3735.90 | 675.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3763.55 | 675.6 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3450 expiring on 26SEP2024
Delta for 3450 CE is -
Historical price for 3450 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 266.6, 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 266.6, 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 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 266.6, 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 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 266.6, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 266.6, 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 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 266.6, 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 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 266.6, 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 266.6, which was -409.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 675.6, 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 Sept ESCORTS was trading at 3744.10. The strike last trading price was 675.6, 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 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 675.6, 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 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 675.6, 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 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 675.6, 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 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 675.6, 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 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 675.6, 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 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 675.6, 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 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 675.6, 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 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 675.6, 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 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 675.6, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 675.6, 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 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 675.6, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 675.6, 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 12 Aug ESCORTS was trading at 3714.35. The strike last trading price was 675.6, 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 7 Aug ESCORTS was trading at 3735.90. The strike last trading price was 675.6, 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 675.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ESCORTS 3450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3798.25 | 2 | 0.55 | 12,100 | -2,200 | 10,450 |
| 17 Sept | 3886.75 | 1.45 | -0.55 | 22,000 | -3,575 | 12,650 |
| 16 Sept | 3848.10 | 2 | -0.70 | 15,125 | -2,475 | 16,500 |
| 13 Sept | 3812.55 | 2.7 | -0.70 | 6,325 | 0 | 19,250 |
| 12 Sept | 3791.25 | 3.4 | -3.50 | 36,850 | -2,475 | 19,525 |
| 11 Sept | 3761.55 | 6.9 | -1.65 | 26,950 | 0 | 22,275 |
| 10 Sept | 3742.45 | 8.55 | -9.40 | 20,625 | 550 | 22,275 |
| 9 Sept | 3684.40 | 17.95 | -8.10 | 22,825 | 12,650 | 21,450 |
| 6 Sept | 3687.00 | 26.05 | 7.95 | 11,275 | 3,575 | 8,525 |
| 5 Sept | 3744.10 | 18.1 | 1.55 | 7,425 | 2,475 | 4,950 |
| 4 Sept | 3778.00 | 16.55 | -3.25 | 3,300 | 825 | 1,650 |
| 3 Sept | 3793.85 | 19.8 | 0.00 | 0 | 550 | 0 |
| 2 Sept | 3784.05 | 19.8 | 0.80 | 550 | 275 | 550 |
| 30 Aug | 3853.90 | 19 | 0.00 | 0 | 275 | 0 |
| 29 Aug | 3816.50 | 19 | -6.65 | 275 | 0 | 0 |
| 28 Aug | 3854.75 | 25.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 25.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 25.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 25.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 25.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 25.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 25.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3714.35 | 25.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3735.90 | 25.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3763.55 | 25.65 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3450 expiring on 26SEP2024
Delta for 3450 PE is -
Historical price for 3450 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 10450
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 12650
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 16500
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 2.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 3.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 19525
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 6.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22275
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 8.55, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 22275
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 17.95, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 21450
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 26.05, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 8525
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 18.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 4950
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 16.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1650
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 19.8, 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 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 19.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 550
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 19, 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 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 19, which was -6.65 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0