ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 3850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 42.65 | -44.90 | 1,70,225 | 8,800 | 61,325 | ||||
| 17 Sept | 3886.75 | 87.55 | 9.55 | 7,65,600 | -7,150 | 52,250 | ||||
| 16 Sept | 3848.10 | 78 | 20.00 | 5,06,550 | -36,300 | 58,575 | ||||
| 13 Sept | 3812.55 | 58 | 1.15 | 5,26,900 | 50,600 | 94,875 | ||||
| 12 Sept | 3791.25 | 56.85 | 4.35 | 73,700 | -1,375 | 44,275 | ||||
| 11 Sept | 3761.55 | 52.5 | 4.55 | 54,450 | 7,425 | 45,925 | ||||
| 10 Sept | 3742.45 | 47.95 | 5.65 | 23,375 | 1,375 | 39,875 | ||||
| 9 Sept | 3684.40 | 42.3 | -5.20 | 41,250 | 275 | 38,500 | ||||
| 6 Sept | 3687.00 | 47.5 | -20.05 | 46,750 | 0 | 40,150 | ||||
| 5 Sept | 3744.10 | 67.55 | -17.80 | 19,250 | 1,100 | 39,875 | ||||
| 4 Sept | 3778.00 | 85.35 | -11.00 | 20,900 | 8,250 | 38,775 | ||||
| 3 Sept | 3793.85 | 96.35 | -7.75 | 35,200 | 1,375 | 30,250 | ||||
| 2 Sept | 3784.05 | 104.1 | -35.90 | 31,625 | 6,050 | 28,600 | ||||
|
|
||||||||||
| 30 Aug | 3853.90 | 140 | 10.00 | 44,275 | 6,050 | 22,825 | ||||
| 29 Aug | 3816.50 | 130 | -19.00 | 24,200 | 9,350 | 17,050 | ||||
| 28 Aug | 3854.75 | 149 | -6.40 | 4,400 | 1,650 | 7,425 | ||||
| 27 Aug | 3865.90 | 155.4 | -18.95 | 6,875 | 2,750 | 5,775 | ||||
| 26 Aug | 3878.90 | 174.35 | -2.90 | 5,500 | -550 | 3,025 | ||||
| 23 Aug | 3875.95 | 177.25 | 77.25 | 7,700 | 3,300 | 3,575 | ||||
| 22 Aug | 3810.05 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3728.80 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3659.50 | 100 | 0.00 | 0 | 275 | 0 | ||||
| 13 Aug | 3704.10 | 100 | -268.00 | 275 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 368 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3698.25 | 368 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 368 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3850 expiring on 26SEP2024
Delta for 3850 CE is -
Historical price for 3850 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 42.65, which was -44.90 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 61325
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 87.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 52250
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 78, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 58575
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 58, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 94875
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 56.85, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 44275
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 52.5, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 45925
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 47.95, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 39875
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 42.3, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 38500
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 47.5, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40150
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 67.55, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 39875
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 85.35, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 38775
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 96.35, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 30250
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 104.1, which was -35.90 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 28600
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 140, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 22825
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 130, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 17050
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 149, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 7425
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 155.4, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 5775
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 174.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3025
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 177.25, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3575
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, which was -268.00 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 368, 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 368, 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 368, 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 3850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3798.25 | 97 | 49.15 | 64,900 | -6,325 | 32,450 |
| 17 Sept | 3886.75 | 47.85 | -12.25 | 1,43,275 | 13,750 | 38,775 |
| 16 Sept | 3848.10 | 60.1 | -23.45 | 55,000 | 7,975 | 25,025 |
| 13 Sept | 3812.55 | 83.55 | -17.45 | 1,95,800 | 7,700 | 17,325 |
| 12 Sept | 3791.25 | 101 | -24.45 | 275 | 0 | 9,625 |
| 11 Sept | 3761.55 | 125.45 | -19.55 | 3,300 | 0 | 9,625 |
| 10 Sept | 3742.45 | 145 | -49.75 | 825 | 275 | 9,625 |
| 9 Sept | 3684.40 | 194.75 | 8.40 | 1,375 | -550 | 9,075 |
| 6 Sept | 3687.00 | 186.35 | 30.45 | 550 | 0 | 9,625 |
| 5 Sept | 3744.10 | 155.9 | 30.90 | 6,600 | 1,650 | 9,625 |
| 4 Sept | 3778.00 | 125 | -18.80 | 1,375 | -275 | 7,975 |
| 3 Sept | 3793.85 | 143.8 | 0.00 | 0 | 275 | 0 |
| 2 Sept | 3784.05 | 143.8 | 28.95 | 5,500 | 550 | 8,525 |
| 30 Aug | 3853.90 | 114.85 | -15.40 | 5,500 | 3,575 | 7,700 |
| 29 Aug | 3816.50 | 130.25 | 9.65 | 8,800 | 3,300 | 4,125 |
| 28 Aug | 3854.75 | 120.6 | 0.00 | 275 | 0 | 550 |
| 27 Aug | 3865.90 | 120.6 | 7.60 | 1,925 | 550 | 550 |
| 26 Aug | 3878.90 | 113 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 113 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 113 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 113 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 113 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 113 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 113 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3659.50 | 113 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 113 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 113 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3698.25 | 113 | 113.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3850 expiring on 26SEP2024
Delta for 3850 PE is -
Historical price for 3850 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 97, which was 49.15 higher than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 32450
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 47.85, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 38775
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 60.1, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 25025
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 83.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 17325
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 101, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 125.45, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 145, which was -49.75 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 9625
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 194.75, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 9075
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 186.35, which was 30.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 155.9, which was 30.90 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 9625
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 125, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 7975
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 143.8, 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 143.8, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 8525
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 114.85, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 7700
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 130.25, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4125
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 120.6, 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 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 120.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 113, 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 113, 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 113, 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 113, 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 113, 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 113, 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 113, 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 113, 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 113, 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 113, 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 113, which was 113.00 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