ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
06 Sep 2024 04:10 PM IST
| ESCORTS 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3687.00 | 37.35 | -15.55 | 1,54,000 | -3,300 | 1,48,225 | ||||
| 5 Sept | 3744.10 | 52.9 | -15.45 | 1,88,375 | -14,025 | 1,51,800 | ||||
| 4 Sept | 3778.00 | 68.35 | -7.65 | 1,66,925 | 1,375 | 1,65,825 | ||||
| 3 Sept | 3793.85 | 76 | -7.80 | 2,48,325 | 5,775 | 1,65,000 | ||||
| 2 Sept | 3784.05 | 83.8 | -33.20 | 2,17,250 | 3,575 | 1,60,600 | ||||
| 30 Aug | 3853.90 | 117 | 8.00 | 5,02,150 | 67,650 | 1,58,675 | ||||
| 29 Aug | 3816.50 | 109 | -10.75 | 1,17,150 | 20,625 | 91,025 | ||||
| 28 Aug | 3854.75 | 119.75 | -13.25 | 33,275 | 3,575 | 70,675 | ||||
| 27 Aug | 3865.90 | 133 | -11.05 | 73,700 | 20,625 | 66,550 | ||||
| 26 Aug | 3878.90 | 144.05 | -6.65 | 87,450 | 27,775 | 46,200 | ||||
| 23 Aug | 3875.95 | 150.7 | 40.70 | 36,850 | 16,500 | 17,875 | ||||
| 22 Aug | 3810.05 | 110 | 7.50 | 1,375 | 550 | 825 | ||||
| 21 Aug | 3787.50 | 102.5 | -352.80 | 550 | 275 | 275 | ||||
| 20 Aug | 3749.10 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3728.80 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3659.50 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3698.25 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 455.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4145.55 | 455.3 | 455.30 | 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 3900 expiring on 26SEP2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 37.35, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 148225
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 52.9, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by -14025 which decreased total open position to 151800
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 68.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 165825
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 76, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 165000
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 83.8, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 160600
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 117, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 67650 which increased total open position to 158675
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 109, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 91025
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 119.75, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 70675
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 133, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 66550
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 144.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 27775 which increased total open position to 46200
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 150.7, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 17875
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 110, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 825
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 102.5, which was -352.80 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 455.3, 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 455.3, 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 455.3, 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 455.3, 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 455.3, 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 455.3, 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 455.3, 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 455.3, 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 Jul ESCORTS was trading at 4145.55. The strike last trading price was 455.3, which was 455.30 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 3900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3687.00 | 216 | 28.70 | 1,100 | -550 | 41,525 |
| 5 Sept | 3744.10 | 187.3 | 17.70 | 550 | -275 | 41,800 |
| 4 Sept | 3778.00 | 169.6 | 3.60 | 1,375 | -275 | 42,075 |
| 3 Sept | 3793.85 | 166 | -10.45 | 9,350 | 550 | 42,625 |
| 2 Sept | 3784.05 | 176.45 | 38.45 | 11,550 | -1,375 | 42,075 |
| 30 Aug | 3853.90 | 138 | -22.90 | 36,850 | 12,650 | 43,450 |
| 29 Aug | 3816.50 | 160.9 | 15.40 | 24,750 | 10,725 | 30,800 |
| 28 Aug | 3854.75 | 145.5 | -0.50 | 10,175 | 2,750 | 19,800 |
| 27 Aug | 3865.90 | 146 | 9.25 | 12,925 | 4,400 | 17,050 |
| 26 Aug | 3878.90 | 136.75 | -16.25 | 18,700 | 11,275 | 12,650 |
| 23 Aug | 3875.95 | 153 | -25.00 | 1,650 | 550 | 1,100 |
| 22 Aug | 3810.05 | 178 | -22.00 | 550 | 275 | 550 |
| 21 Aug | 3787.50 | 200 | 61.10 | 275 | 0 | 0 |
| 20 Aug | 3749.10 | 138.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 138.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 138.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3659.50 | 138.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 138.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 138.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3698.25 | 138.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 138.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4145.55 | 138.9 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4056.85 | 138.9 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 4145.80 | 138.9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 3922.30 | 138.9 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4025.60 | 138.9 | 138.90 | 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 3900 expiring on 26SEP2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 216, which was 28.70 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 41525
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 187.3, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 41800
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 169.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 42075
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 166, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 42625
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 176.45, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 42075
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 138, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 43450
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 160.9, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 30800
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 145.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 19800
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 146, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 17050
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 136.75, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 11275 which increased total open position to 12650
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 153, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 178, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 550
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 200, which was 61.10 higher 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 138.9, 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 138.9, 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 138.9, 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 138.9, 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 138.9, 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 138.9, 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 138.9, 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 138.9, 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 26 Jul ESCORTS was trading at 4145.55. The strike last trading price was 138.9, 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 25 Jul ESCORTS was trading at 4056.85. The strike last trading price was 138.9, 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 24 Jul ESCORTS was trading at 4145.80. The strike last trading price was 138.9, 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 Jul ESCORTS was trading at 3922.30. The strike last trading price was 138.9, 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 Jul ESCORTS was trading at 4025.60. The strike last trading price was 138.9, which was 138.90 higher 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