ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
17 Oct 2024 04:10 PM IST
| ESCORTS 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3789.00 | 81.15 | -50.55 | 1,89,200 | 23,100 | 46,475 | ||||
| 16 Oct | 3878.65 | 131.7 | -15.15 | 8,800 | 1,650 | 23,375 | ||||
| 15 Oct | 3932.00 | 146.85 | -63.10 | 3,575 | 2,200 | 21,725 | ||||
| 14 Oct | 3965.70 | 209.95 | 39.90 | 4,125 | 1,650 | 19,800 | ||||
| 11 Oct | 3937.95 | 170.05 | -52.15 | 275 | 0 | 17,875 | ||||
| 10 Oct | 3973.80 | 222.2 | -59.80 | 2,200 | -275 | 17,875 | ||||
| 9 Oct | 4045.10 | 282 | 109.00 | 59,125 | -8,250 | 18,425 | ||||
| 8 Oct | 3855.40 | 173 | -3.45 | 2,86,275 | 23,650 | 27,500 | ||||
| 7 Oct | 3849.35 | 176.45 | -105.75 | 4,125 | 550 | 3,850 | ||||
| 4 Oct | 4015.65 | 282.2 | -97.75 | 1,375 | 0 | 3,025 | ||||
| 3 Oct | 4152.05 | 379.95 | -70.15 | 550 | 0 | 2,750 | ||||
| 1 Oct | 4209.20 | 450.1 | -158.30 | 825 | 0 | 2,750 | ||||
| 30 Sept | 4268.80 | 608.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 4328.00 | 608.4 | 35.55 | 1,375 | 0 | 2,750 | ||||
| 26 Sept | 4351.35 | 572.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 4374.70 | 572.85 | 0.00 | 0 | -275 | 0 | ||||
| 24 Sept | 4349.30 | 572.85 | 157.05 | 2,200 | -275 | 2,750 | ||||
| 23 Sept | 4233.90 | 415.8 | 57.80 | 1,100 | 275 | 3,025 | ||||
| 20 Sept | 4079.25 | 358 | 193.75 | 6,875 | 1,650 | 2,475 | ||||
| 19 Sept | 3816.75 | 164.25 | -300.80 | 1,375 | 550 | 550 | ||||
| 18 Sept | 3798.25 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3886.75 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3848.10 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3812.55 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3791.25 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3761.55 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3742.45 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.40 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3687.00 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3778.00 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 3793.85 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3784.05 | 465.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3816.50 | 465.05 | 465.05 | 0 | 0 | 0 | ||||
| 28 Aug | 3854.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3878.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3875.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 0 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3800 expiring on 31OCT2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 81.15, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 46475
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 131.7, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 23375
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 146.85, which was -63.10 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 21725
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 209.95, which was 39.90 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 19800
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 170.05, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17875
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 222.2, which was -59.80 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 17875
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 282, which was 109.00 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 18425
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 173, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 27500
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 176.45, which was -105.75 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 282.2, which was -97.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3025
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 379.95, which was -70.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 450.1, which was -158.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 608.4, 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 Sept ESCORTS was trading at 4328.00. The strike last trading price was 608.4, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 572.85, 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 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 572.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 572.85, which was 157.05 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 2750
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 415.8, which was 57.80 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 3025
On 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 358, which was 193.75 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2475
On 19 Sept ESCORTS was trading at 3816.75. The strike last trading price was 164.25, which was -300.80 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 465.05, 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 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 465.05, 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 Sept ESCORTS was trading at 3848.10. The strike last trading price was 465.05, 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 Sept ESCORTS was trading at 3812.55. The strike last trading price was 465.05, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 465.05, 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 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 465.05, 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 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 465.05, 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 Sept ESCORTS was trading at 3684.40. The strike last trading price was 465.05, 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 Sept ESCORTS was trading at 3687.00. The strike last trading price was 465.05, 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 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 465.05, 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 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 465.05, 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 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 465.05, 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 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 465.05, which was 465.05 higher 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 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 26 Aug ESCORTS was trading at 3878.90. 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 23 Aug ESCORTS was trading at 3875.95. 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 20 Aug ESCORTS was trading at 3749.10. 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 3800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3789.00 | 83.5 | 39.00 | 5,81,900 | 6,600 | 91,300 |
| 16 Oct | 3878.65 | 44.5 | 15.50 | 1,43,275 | 4,675 | 84,975 |
| 15 Oct | 3932.00 | 29 | 6.20 | 1,77,650 | -6,325 | 81,125 |
| 14 Oct | 3965.70 | 22.8 | -6.55 | 76,725 | 13,200 | 86,350 |
| 11 Oct | 3937.95 | 29.35 | -0.65 | 67,100 | 7,150 | 74,525 |
| 10 Oct | 3973.80 | 30 | 0.10 | 79,750 | 11,000 | 67,925 |
| 9 Oct | 4045.10 | 29.9 | -43.95 | 2,05,975 | -10,725 | 57,200 |
| 8 Oct | 3855.40 | 73.85 | -12.30 | 1,92,225 | 14,575 | 68,200 |
| 7 Oct | 3849.35 | 86.15 | 48.15 | 1,76,000 | -11,550 | 56,925 |
| 4 Oct | 4015.65 | 38 | 15.95 | 65,175 | -1,375 | 69,850 |
| 3 Oct | 4152.05 | 22.05 | 9.55 | 58,850 | 16,775 | 71,775 |
| 1 Oct | 4209.20 | 12.5 | -4.00 | 33,000 | 3,575 | 54,175 |
| 30 Sept | 4268.80 | 16.5 | 0.50 | 24,200 | 3,300 | 50,600 |
| 27 Sept | 4328.00 | 16 | 1.95 | 33,000 | 8,250 | 45,925 |
| 26 Sept | 4351.35 | 14.05 | -2.15 | 6,875 | -275 | 37,950 |
| 25 Sept | 4374.70 | 16.2 | -3.80 | 19,525 | -4,400 | 38,225 |
| 24 Sept | 4349.30 | 20 | -6.50 | 56,925 | 16,500 | 42,900 |
| 23 Sept | 4233.90 | 26.5 | -22.50 | 62,975 | 9,900 | 26,400 |
| 20 Sept | 4079.25 | 49 | -63.20 | 42,900 | 13,475 | 16,500 |
| 19 Sept | 3816.75 | 112.2 | -11.00 | 4,125 | 1,375 | 2,475 |
| 18 Sept | 3798.25 | 123.2 | 33.20 | 1,100 | 550 | 825 |
| 17 Sept | 3886.75 | 90 | -44.55 | 275 | 0 | 0 |
| 16 Sept | 3848.10 | 134.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3812.55 | 134.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 134.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3761.55 | 134.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3742.45 | 134.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.40 | 134.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3687.00 | 134.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3778.00 | 134.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3793.85 | 134.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3784.05 | 134.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3816.50 | 134.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3854.75 | 134.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 134.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 134.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 134.55 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3800 expiring on 31OCT2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 83.5, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 91300
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 44.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 84975
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 29, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 81125
On 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 22.8, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 86350
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 29.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 74525
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 30, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 67925
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 29.9, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 57200
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 73.85, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 14575 which increased total open position to 68200
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 86.15, which was 48.15 higher than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 56925
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 38, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 69850
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 22.05, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 16775 which increased total open position to 71775
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 12.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 54175
On 30 Sept ESCORTS was trading at 4268.80. The strike last trading price was 16.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 50600
On 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 16, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 45925
On 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 14.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 37950
On 25 Sept ESCORTS was trading at 4374.70. The strike last trading price was 16.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 38225
On 24 Sept ESCORTS was trading at 4349.30. The strike last trading price was 20, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 42900
On 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 26.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 26400
On 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 49, which was -63.20 lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 16500
On 19 Sept ESCORTS was trading at 3816.75. The strike last trading price was 112.2, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2475
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 123.2, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 825
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 90, which was -44.55 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 134.55, 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 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 134.55, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 134.55, 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 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 134.55, 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 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 134.55, 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 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 134.55, 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 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 134.55, 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 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 134.55, 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 134.55, 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 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 134.55, 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 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 134.55, 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 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 134.55, 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 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 134.55, 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 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 134.55, 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 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 134.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
