ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 3750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 85.65 | -73.15 | 14,850 | -1,650 | 13,200 | ||||
| 17 Sept | 3886.75 | 158.8 | 27.85 | 20,625 | 1,375 | 14,025 | ||||
| 16 Sept | 3848.10 | 130.95 | 19.00 | 22,550 | -9,350 | 13,200 | ||||
|
|
||||||||||
| 13 Sept | 3812.55 | 111.95 | 4.70 | 1,25,950 | 1,375 | 23,375 | ||||
| 12 Sept | 3791.25 | 107.25 | 13.40 | 82,225 | -7,975 | 21,725 | ||||
| 11 Sept | 3761.55 | 93.85 | 12.85 | 1,74,350 | -2,475 | 29,975 | ||||
| 10 Sept | 3742.45 | 81 | 7.55 | 1,00,925 | 11,000 | 33,550 | ||||
| 9 Sept | 3684.40 | 73.45 | -1.65 | 20,625 | 1,650 | 22,550 | ||||
| 6 Sept | 3687.00 | 75.1 | -36.15 | 39,325 | 10,725 | 20,900 | ||||
| 5 Sept | 3744.10 | 111.25 | -33.75 | 18,150 | 4,950 | 9,900 | ||||
| 4 Sept | 3778.00 | 145 | 0.05 | 275 | 0 | 4,675 | ||||
| 3 Sept | 3793.85 | 144.95 | -1.05 | 6,875 | -825 | 4,950 | ||||
| 2 Sept | 3784.05 | 146 | -45.20 | 7,150 | 1,375 | 5,500 | ||||
| 30 Aug | 3853.90 | 191.2 | 35.20 | 1,100 | -275 | 4,400 | ||||
| 29 Aug | 3816.50 | 156 | -54.00 | 825 | 275 | 4,675 | ||||
| 28 Aug | 3854.75 | 210 | 0.00 | 0 | -550 | 0 | ||||
| 27 Aug | 3865.90 | 210 | -25.00 | 1,375 | -550 | 4,400 | ||||
| 26 Aug | 3878.90 | 235 | 0.00 | 825 | 0 | 5,225 | ||||
| 23 Aug | 3875.95 | 235 | 56.85 | 2,200 | -825 | 5,225 | ||||
| 22 Aug | 3810.05 | 178.15 | 0.00 | 0 | 550 | 0 | ||||
| 21 Aug | 3787.50 | 178.15 | 35.25 | 1,925 | 0 | 5,500 | ||||
| 20 Aug | 3749.10 | 142.9 | -18.20 | 825 | 0 | 5,225 | ||||
| 19 Aug | 3728.80 | 161.1 | 2.10 | 3,850 | 275 | 1,650 | ||||
| 16 Aug | 3732.00 | 159 | -6.00 | 825 | 550 | 1,375 | ||||
| 14 Aug | 3659.50 | 165 | 0.00 | 0 | 275 | 0 | ||||
| 13 Aug | 3704.10 | 165 | 0.00 | 275 | 0 | 550 | ||||
| 9 Aug | 3687.80 | 165 | -271.25 | 550 | 0 | 0 | ||||
| 6 Aug | 3698.25 | 436.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 436.25 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3750 expiring on 26SEP2024
Delta for 3750 CE is -
Historical price for 3750 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 85.65, which was -73.15 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 13200
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 158.8, which was 27.85 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 14025
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 130.95, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 13200
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 111.95, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 23375
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 107.25, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by -7975 which decreased total open position to 21725
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 93.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 29975
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 81, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 33550
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 73.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 22550
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 75.1, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 20900
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 111.25, which was -33.75 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 9900
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 145, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4675
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 144.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 4950
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 146, which was -45.20 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 5500
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 191.2, which was 35.20 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 4400
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 156, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 4675
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 210, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 4400
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 235, 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 5225
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 235, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 5225
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 178.15, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 178.15, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 142.9, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5225
On 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 161.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1650
On 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 159, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1375
On 14 Aug ESCORTS was trading at 3659.50. The strike last trading price was 165, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 165, 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 550
On 9 Aug ESCORTS was trading at 3687.80. The strike last trading price was 165, which was -271.25 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 436.25, 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 Jul ESCORTS was trading at 4145.60. The strike last trading price was 436.25, 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 3750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3798.25 | 43.2 | 24.20 | 1,11,100 | -4,400 | 40,425 |
| 17 Sept | 3886.75 | 19 | -6.80 | 1,01,750 | 12,650 | 44,825 |
| 16 Sept | 3848.10 | 25.8 | -11.60 | 70,125 | 16,775 | 31,900 |
| 13 Sept | 3812.55 | 37.4 | -16.25 | 40,975 | 1,100 | 15,125 |
| 12 Sept | 3791.25 | 53.65 | -17.75 | 8,525 | 1,100 | 14,300 |
| 11 Sept | 3761.55 | 71.4 | -15.40 | 18,150 | 1,650 | 12,925 |
| 10 Sept | 3742.45 | 86.8 | -34.85 | 5,500 | 275 | 11,275 |
| 9 Sept | 3684.40 | 121.65 | -8.35 | 1,100 | -825 | 11,275 |
| 6 Sept | 3687.00 | 130 | 31.60 | 16,775 | 2,475 | 12,375 |
| 5 Sept | 3744.10 | 98.4 | 12.60 | 25,850 | 3,300 | 9,625 |
| 4 Sept | 3778.00 | 85.8 | -1.80 | 1,925 | 0 | 4,950 |
| 3 Sept | 3793.85 | 87.6 | -2.95 | 550 | 0 | 4,675 |
| 2 Sept | 3784.05 | 90.55 | 18.55 | 6,600 | 1,650 | 4,950 |
| 30 Aug | 3853.90 | 72 | -11.50 | 1,925 | 1,375 | 2,750 |
| 29 Aug | 3816.50 | 83.5 | -1.05 | 2,475 | 825 | 1,650 |
| 28 Aug | 3854.75 | 84.55 | -11.65 | 550 | 275 | 550 |
| 27 Aug | 3865.90 | 96.2 | 0.00 | 0 | 275 | 0 |
| 26 Aug | 3878.90 | 96.2 | 13.70 | 275 | 0 | 0 |
| 23 Aug | 3875.95 | 82.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 82.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 82.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 82.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 82.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 82.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3659.50 | 82.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 82.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 82.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3698.25 | 82.5 | 82.50 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3750 expiring on 26SEP2024
Delta for 3750 PE is -
Historical price for 3750 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 43.2, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 40425
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 19, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 44825
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 25.8, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 16775 which increased total open position to 31900
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 37.4, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 15125
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 53.65, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 14300
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 71.4, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12925
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 86.8, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 11275
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 121.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 11275
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 130, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 12375
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 98.4, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9625
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 85.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 87.6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4675
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 90.55, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4950
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 72, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2750
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 83.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1650
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 84.55, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 550
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 96.2, 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 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 96.2, which was 13.70 higher 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 82.5, 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 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 82.5, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 82.5, 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 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 82.5, 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 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 82.5, 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 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 82.5, 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 14 Aug ESCORTS was trading at 3659.50. The strike last trading price was 82.5, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 82.5, 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 82.5, 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 82.5, which was 82.50 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