ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
16 Sep 2024 04:10 PM IST
| ESCORTS 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3848.10 | 105.25 | 23.35 | 3,45,950 | -49,775 | 96,250 | ||||
| 13 Sept | 3812.55 | 81.9 | 1.90 | 11,01,100 | -55,275 | 1,46,575 | ||||
| 12 Sept | 3791.25 | 80 | 7.80 | 4,91,975 | 44,275 | 2,03,775 | ||||
| 11 Sept | 3761.55 | 72.2 | 8.25 | 5,25,800 | -6,325 | 1,58,675 | ||||
| 10 Sept | 3742.45 | 63.95 | 8.95 | 3,41,000 | -2,200 | 1,65,000 | ||||
| 9 Sept | 3684.40 | 55 | -6.40 | 5,43,675 | 12,650 | 1,66,100 | ||||
| 6 Sept | 3687.00 | 61.4 | -25.85 | 1,65,000 | 18,425 | 1,53,725 | ||||
|
|
||||||||||
| 5 Sept | 3744.10 | 87.25 | -18.25 | 2,37,600 | 40,150 | 1,35,575 | ||||
| 4 Sept | 3778.00 | 105.5 | -11.55 | 1,37,775 | 12,650 | 94,050 | ||||
| 3 Sept | 3793.85 | 117.05 | -9.45 | 2,22,750 | 14,300 | 80,575 | ||||
| 2 Sept | 3784.05 | 126.5 | -41.50 | 96,250 | 20,900 | 66,550 | ||||
| 30 Aug | 3853.90 | 168 | 13.05 | 91,575 | 21,725 | 45,925 | ||||
| 29 Aug | 3816.50 | 154.95 | -27.05 | 23,925 | 3,850 | 23,925 | ||||
| 28 Aug | 3854.75 | 182 | 7.00 | 6,325 | 4,400 | 20,350 | ||||
| 27 Aug | 3865.90 | 175 | -23.00 | 11,000 | 1,925 | 16,225 | ||||
| 26 Aug | 3878.90 | 198 | 2.90 | 9,625 | -4,400 | 14,025 | ||||
| 23 Aug | 3875.95 | 195.1 | 35.10 | 72,600 | 9,350 | 18,975 | ||||
| 22 Aug | 3810.05 | 160 | 4.00 | 10,725 | 2,475 | 9,075 | ||||
| 21 Aug | 3787.50 | 156 | 34.15 | 9,350 | 5,500 | 6,600 | ||||
| 20 Aug | 3749.10 | 121.85 | -400.25 | 1,375 | 1,100 | 1,100 | ||||
| 19 Aug | 3728.80 | 522.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 522.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3659.50 | 522.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 522.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 522.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3698.25 | 522.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 522.1 | 522.10 | 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 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3800 expiring on 26SEP2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 105.25, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by -49775 which decreased total open position to 96250
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 81.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -55275 which decreased total open position to 146575
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 80, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 203775
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 72.2, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 158675
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 63.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 165000
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 55, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 166100
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 61.4, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 18425 which increased total open position to 153725
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 87.25, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 135575
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 105.5, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 94050
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 117.05, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 80575
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 126.5, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 66550
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 168, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 21725 which increased total open position to 45925
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 154.95, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 23925
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 182, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 20350
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 175, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 16225
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 198, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 14025
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 195.1, which was 35.10 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 18975
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 160, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 9075
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 156, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6600
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 121.85, which was -400.25 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 522.1, 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 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 522.1, 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 14 Aug ESCORTS was trading at 3659.50. The strike last trading price was 522.1, 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 522.1, 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 522.1, 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 522.1, 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 522.1, which was 522.10 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 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 |
| 16 Sept | 3848.10 | 38.7 | -18.75 | 5,30,200 | 30,250 | 1,34,475 |
| 13 Sept | 3812.55 | 57.45 | -22.55 | 3,11,850 | 20,350 | 1,04,775 |
| 12 Sept | 3791.25 | 80 | -16.75 | 40,975 | -1,100 | 84,425 |
| 11 Sept | 3761.55 | 96.75 | -16.05 | 53,625 | 1,925 | 85,525 |
| 10 Sept | 3742.45 | 112.8 | -38.45 | 19,800 | 3,025 | 83,875 |
| 9 Sept | 3684.40 | 151.25 | -13.75 | 16,225 | -3,575 | 80,850 |
| 6 Sept | 3687.00 | 165 | 41.50 | 49,775 | -23,100 | 84,150 |
| 5 Sept | 3744.10 | 123.5 | 10.00 | 19,525 | 825 | 1,06,700 |
| 4 Sept | 3778.00 | 113.5 | 3.60 | 60,225 | 3,300 | 1,05,875 |
| 3 Sept | 3793.85 | 109.9 | -5.15 | 90,475 | 10,450 | 1,02,575 |
| 2 Sept | 3784.05 | 115.05 | 25.55 | 70,400 | 9,625 | 92,125 |
| 30 Aug | 3853.90 | 89.5 | -16.10 | 69,575 | 22,275 | 82,500 |
| 29 Aug | 3816.50 | 105.6 | 5.70 | 57,200 | 15,125 | 61,325 |
| 28 Aug | 3854.75 | 99.9 | 2.75 | 20,625 | 10,725 | 45,925 |
| 27 Aug | 3865.90 | 97.15 | 5.25 | 24,750 | 9,625 | 34,650 |
| 26 Aug | 3878.90 | 91.9 | -8.90 | 16,500 | 4,950 | 24,750 |
| 23 Aug | 3875.95 | 100.8 | -6.70 | 25,575 | 19,800 | 19,800 |
| 22 Aug | 3810.05 | 107.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 107.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 107.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 107.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 107.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3659.50 | 107.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 107.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 107.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3698.25 | 107.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 107.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4056.85 | 107.5 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 4145.80 | 107.5 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 3922.30 | 107.5 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4025.60 | 107.5 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 3978.05 | 107.5 | 107.50 | 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 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3800 expiring on 26SEP2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 38.7, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 134475
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 57.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 104775
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 80, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 84425
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 96.75, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 85525
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 112.8, which was -38.45 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 83875
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 151.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 80850
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 165, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 84150
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 123.5, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 106700
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 113.5, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 105875
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 109.9, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 102575
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 115.05, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 92125
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 89.5, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 82500
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 105.6, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 61325
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 99.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 45925
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 97.15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 34650
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 91.9, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 24750
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 100.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 19800
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 107.5, 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 107.5, 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 107.5, 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 107.5, 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 107.5, 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 107.5, 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 107.5, 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 107.5, 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 107.5, 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 107.5, 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 25 Jul ESCORTS was trading at 4056.85. The strike last trading price was 107.5, 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 24 Jul ESCORTS was trading at 4145.80. The strike last trading price was 107.5, 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 Jul ESCORTS was trading at 3922.30. The strike last trading price was 107.5, 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 Jul ESCORTS was trading at 4025.60. The strike last trading price was 107.5, 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 15 Jul ESCORTS was trading at 3978.05. The strike last trading price was 107.5, which was 107.50 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0