ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 3650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 158.25 | -88.75 | 825 | 275 | 6,600 | ||||
| 17 Sept | 3886.75 | 247 | 35.30 | 1,100 | 550 | 6,325 | ||||
| 16 Sept | 3848.10 | 211.7 | 32.30 | 4,125 | -550 | 5,775 | ||||
| 13 Sept | 3812.55 | 179.4 | 18.40 | 6,325 | -550 | 6,050 | ||||
| 12 Sept | 3791.25 | 161 | 6.00 | 1,100 | -275 | 7,150 | ||||
| 11 Sept | 3761.55 | 155 | 13.00 | 2,200 | 0 | 7,425 | ||||
| 10 Sept | 3742.45 | 142 | 22.00 | 10,450 | -4,125 | 7,425 | ||||
|
|
||||||||||
| 9 Sept | 3684.40 | 120 | -3.10 | 25,575 | 9,350 | 11,550 | ||||
| 6 Sept | 3687.00 | 123.1 | -65.65 | 1,925 | 825 | 2,200 | ||||
| 5 Sept | 3744.10 | 188.75 | -24.80 | 275 | 0 | 1,375 | ||||
| 4 Sept | 3778.00 | 213.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3793.85 | 213.55 | 0.00 | 0 | 275 | 0 | ||||
| 2 Sept | 3784.05 | 213.55 | 18.25 | 275 | 0 | 1,100 | ||||
| 30 Aug | 3853.90 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3816.50 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3854.75 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3865.90 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3878.90 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3875.95 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3810.05 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 195.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 195.3 | -11.20 | 1,100 | 275 | 1,375 | ||||
| 16 Aug | 3732.00 | 206.5 | 32.50 | 1,100 | 0 | 1,100 | ||||
| 14 Aug | 3659.50 | 174 | -336.50 | 1,650 | 1,100 | 1,100 | ||||
| 13 Aug | 3704.10 | 510.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 510.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3698.25 | 510.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 510.5 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3650 expiring on 26SEP2024
Delta for 3650 CE is -
Historical price for 3650 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 158.25, which was -88.75 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 6600
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 247, which was 35.30 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6325
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 211.7, which was 32.30 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 5775
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 179.4, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 6050
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 161, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 7150
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 155, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7425
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 142, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 7425
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 120, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 11550
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 123.1, which was -65.65 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2200
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 188.75, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 213.55, 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 213.55, 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 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 213.55, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 195.3, 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 195.3, 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 195.3, 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 195.3, 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 195.3, 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 195.3, 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 195.3, 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 195.3, 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 195.3, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1375
On 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 206.5, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 14 Aug ESCORTS was trading at 3659.50. The strike last trading price was 174, which was -336.50 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 510.5, 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 510.5, 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 Aug ESCORTS was trading at 3698.25. The strike last trading price was 510.5, 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 510.5, 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 3650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3798.25 | 15.5 | 9.60 | 63,250 | 10,725 | 30,525 |
| 17 Sept | 3886.75 | 5.9 | -4.60 | 94,325 | -6,325 | 20,350 |
| 16 Sept | 3848.10 | 10.5 | -5.75 | 64,900 | -12,375 | 32,450 |
| 13 Sept | 3812.55 | 16.25 | -6.65 | 55,000 | 8,525 | 43,175 |
| 12 Sept | 3791.25 | 22.9 | -13.35 | 30,525 | 4,400 | 34,925 |
| 11 Sept | 3761.55 | 36.25 | -7.35 | 59,675 | 9,900 | 32,175 |
| 10 Sept | 3742.45 | 43.6 | -26.35 | 23,925 | -275 | 22,000 |
| 9 Sept | 3684.40 | 69.95 | -2.70 | 73,150 | 5,775 | 22,275 |
| 6 Sept | 3687.00 | 72.65 | 14.15 | 13,750 | 2,200 | 16,500 |
| 5 Sept | 3744.10 | 58.5 | 6.50 | 11,825 | 1,650 | 14,300 |
| 4 Sept | 3778.00 | 52 | -2.70 | 7,700 | -825 | 12,650 |
| 3 Sept | 3793.85 | 54.7 | -5.65 | 12,100 | 275 | 13,475 |
| 2 Sept | 3784.05 | 60.35 | 19.40 | 7,975 | 3,025 | 12,925 |
| 30 Aug | 3853.90 | 40.95 | -12.05 | 7,975 | 4,675 | 10,175 |
| 29 Aug | 3816.50 | 53 | -5.05 | 5,500 | 5,225 | 5,225 |
| 28 Aug | 3854.75 | 58.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 58.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 58.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 58.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 58.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 58.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 58.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 58.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3659.50 | 58.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 58.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 58.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3698.25 | 58.05 | 58.05 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3650 expiring on 26SEP2024
Delta for 3650 PE is -
Historical price for 3650 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 15.5, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 30525
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 5.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 20350
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 10.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 32450
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 16.25, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 8525 which increased total open position to 43175
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 22.9, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 34925
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 36.25, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 32175
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 43.6, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 22000
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 69.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 22275
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 72.65, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 16500
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 58.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 14300
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 52, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 12650
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 54.7, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 13475
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 60.35, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 12925
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 40.95, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 10175
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 53, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 5225
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 58.05, 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 58.05, 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 58.05, 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 58.05, 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 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 58.05, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 58.05, 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 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 58.05, 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 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 58.05, 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 14 Aug ESCORTS was trading at 3659.50. The strike last trading price was 58.05, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 58.05, 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 9 Aug ESCORTS was trading at 3687.80. The strike last trading price was 58.05, 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 6 Aug ESCORTS was trading at 3698.25. The strike last trading price was 58.05, which was 58.05 higher 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 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