ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
06 Sep 2024 04:10 PM IST
| ESCORTS 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3687.00 | 99.1 | -38.90 | 35,750 | 12,650 | 20,900 | ||||
| 5 Sept | 3744.10 | 138 | -22.80 | 5,500 | 1,100 | 7,975 | ||||
| 4 Sept | 3778.00 | 160.8 | -15.55 | 3,025 | 275 | 6,875 | ||||
| 3 Sept | 3793.85 | 176.35 | -11.05 | 2,750 | 0 | 6,875 | ||||
| 2 Sept | 3784.05 | 187.4 | -27.30 | 5,225 | 2,200 | 6,325 | ||||
| 30 Aug | 3853.90 | 214.7 | 0.00 | 0 | 825 | 0 | ||||
| 29 Aug | 3816.50 | 214.7 | -32.75 | 7,700 | 550 | 3,850 | ||||
| 28 Aug | 3854.75 | 247.45 | -26.15 | 3,300 | 0 | 1,925 | ||||
| 27 Aug | 3865.90 | 273.6 | 8.60 | 1,375 | 0 | 550 | ||||
| 26 Aug | 3878.90 | 265 | -2.20 | 550 | 0 | 550 | ||||
| 23 Aug | 3875.95 | 267.2 | -326.70 | 1,650 | 825 | 825 | ||||
| 22 Aug | 3810.05 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3728.80 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3659.50 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3698.25 | 593.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 593.9 | 593.90 | 0 | 0 | 0 | ||||
| 25 Jul | 4056.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 4145.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 3922.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 4025.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 3978.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3988.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Jul | 4162.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 4125.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 4141.75 | 0 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3700 expiring on 26SEP2024
Delta for 3700 CE is -
Historical price for 3700 CE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 99.1, which was -38.90 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 20900
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 138, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 7975
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 160.8, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 6875
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 176.35, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 187.4, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6325
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 214.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 214.7, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 247.45, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 273.6, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 265, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 267.2, which was -326.70 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 593.9, 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 593.9, 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 593.9, 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 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 593.9, 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 593.9, 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 593.9, 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 593.9, 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 593.9, 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 593.9, 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 593.9, which was 593.90 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 24 Jul ESCORTS was trading at 4145.80. 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 19 Jul ESCORTS was trading at 3922.30. 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 16 Jul ESCORTS was trading at 4025.60. 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 15 Jul ESCORTS was trading at 3978.05. 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 11 Jul ESCORTS was trading at 3988.35. 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 9 Jul ESCORTS was trading at 4162.25. 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 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 1 Jul ESCORTS was trading at 4141.75. 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 3700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3687.00 | 98 | 20.40 | 68,200 | -5,500 | 59,950 |
| 5 Sept | 3744.10 | 77.6 | 9.60 | 26,675 | -2,200 | 65,175 |
| 4 Sept | 3778.00 | 68 | 1.30 | 42,900 | 4,675 | 67,650 |
| 3 Sept | 3793.85 | 66.7 | -6.15 | 48,400 | 7,700 | 64,350 |
| 2 Sept | 3784.05 | 72.85 | 15.85 | 31,900 | 5,225 | 55,275 |
| 30 Aug | 3853.90 | 57 | -9.80 | 27,225 | -275 | 49,775 |
| 29 Aug | 3816.50 | 66.8 | 2.10 | 46,475 | 24,475 | 49,775 |
| 28 Aug | 3854.75 | 64.7 | -0.20 | 5,775 | 3,025 | 25,575 |
| 27 Aug | 3865.90 | 64.9 | 6.40 | 10,175 | 1,100 | 22,550 |
| 26 Aug | 3878.90 | 58.5 | -10.35 | 7,425 | 6,325 | 21,175 |
| 23 Aug | 3875.95 | 68.85 | -12.50 | 19,250 | 9,350 | 14,575 |
| 22 Aug | 3810.05 | 81.35 | -14.15 | 4,675 | 1,925 | 4,950 |
| 21 Aug | 3787.50 | 95.5 | -13.75 | 2,750 | 1,375 | 2,750 |
| 20 Aug | 3749.10 | 109.25 | 9.25 | 1,375 | 550 | 1,100 |
| 19 Aug | 3728.80 | 100 | -19.85 | 275 | 0 | 275 |
| 16 Aug | 3732.00 | 119.85 | 38.75 | 275 | 0 | 0 |
| 14 Aug | 3659.50 | 81.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 81.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 81.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3698.25 | 81.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 81.1 | 81.10 | 0 | 0 | 0 |
| 25 Jul | 4056.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 4145.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 3922.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4025.60 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 3978.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3988.35 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 4162.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 4125.95 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 4141.75 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3700 expiring on 26SEP2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 98, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 59950
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 77.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 65175
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 68, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 67650
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 66.7, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 64350
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 72.85, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 55275
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 57, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 49775
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 66.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 24475 which increased total open position to 49775
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 64.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 25575
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 64.9, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 22550
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 58.5, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 21175
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 68.85, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 14575
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 81.35, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 4950
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 95.5, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2750
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 109.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 100, which was -19.85 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 119.85, which was 38.75 higher 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 81.1, 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 81.1, 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 81.1, 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 81.1, 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 81.1, which was 81.10 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 24 Jul ESCORTS was trading at 4145.80. 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 19 Jul ESCORTS was trading at 3922.30. 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 16 Jul ESCORTS was trading at 4025.60. 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 15 Jul ESCORTS was trading at 3978.05. 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 11 Jul ESCORTS was trading at 3988.35. 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 9 Jul ESCORTS was trading at 4162.25. 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 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 1 Jul ESCORTS was trading at 4141.75. 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