ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
06 Sep 2024 04:10 PM IST
| ESCORTS 3950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3687.00 | 28.5 | -13.40 | 15,675 | 5,225 | 17,050 | ||||
| 5 Sept | 3744.10 | 41.9 | -10.60 | 5,500 | 0 | 12,100 | ||||
| 4 Sept | 3778.00 | 52.5 | -8.40 | 4,675 | 275 | 12,100 | ||||
| 3 Sept | 3793.85 | 60.9 | -3.55 | 33,000 | -12,650 | 11,550 | ||||
| 2 Sept | 3784.05 | 64.45 | -30.20 | 25,300 | 18,425 | 22,825 | ||||
| 30 Aug | 3853.90 | 94.65 | 6.35 | 825 | 0 | 4,675 | ||||
|
|
||||||||||
| 29 Aug | 3816.50 | 88.3 | -19.70 | 9,350 | 3,575 | 4,950 | ||||
| 28 Aug | 3854.75 | 108 | -0.80 | 275 | 0 | 1,100 | ||||
| 27 Aug | 3865.90 | 108.8 | -28.45 | 1,100 | 550 | 825 | ||||
| 26 Aug | 3878.90 | 137.25 | -169.50 | 275 | 0 | 0 | ||||
| 23 Aug | 3875.95 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3810.05 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3728.80 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3659.50 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3687.80 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3698.25 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4173.40 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4156.90 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4145.60 | 306.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4145.55 | 306.75 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3950 expiring on 26SEP2024
Delta for 3950 CE is -
Historical price for 3950 CE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 28.5, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 17050
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 41.9, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 52.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 12100
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 60.9, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 11550
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 64.45, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 18425 which increased total open position to 22825
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 94.65, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4675
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 88.3, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 4950
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 108, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 108.8, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 825
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 137.25, which was -169.50 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 31 Jul ESCORTS was trading at 4173.40. The strike last trading price was 306.75, 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 30 Jul ESCORTS was trading at 4156.90. The strike last trading price was 306.75, 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 306.75, 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 306.75, 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 3950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3687.00 | 150.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3744.10 | 150.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3778.00 | 150.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3793.85 | 150.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3784.05 | 150.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3853.90 | 150.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3816.50 | 150.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3854.75 | 150.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 150.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 150.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 150.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 150.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 150.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 150.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3728.80 | 150.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 150.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3659.50 | 150.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 150.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3687.80 | 150.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3698.25 | 150.55 | 150.55 | 0 | 0 | 0 |
| 31 Jul | 4173.40 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4156.90 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4145.60 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4145.55 | 0 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3950 expiring on 26SEP2024
Delta for 3950 PE is -
Historical price for 3950 PE is as follows
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 150.55, 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 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 150.55, 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 150.55, 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 150.55, 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 150.55, 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 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 150.55, 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 150.55, 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 150.55, 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 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 150.55, 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 150.55, 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 150.55, 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 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 150.55, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 150.55, 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 150.55, 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 19 Aug ESCORTS was trading at 3728.80. The strike last trading price was 150.55, 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 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 150.55, 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 14 Aug ESCORTS was trading at 3659.50. The strike last trading price was 150.55, 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 Aug ESCORTS was trading at 3704.10. The strike last trading price was 150.55, 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 Aug ESCORTS was trading at 3687.80. The strike last trading price was 150.55, 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 Aug ESCORTS was trading at 3698.25. The strike last trading price was 150.55, which was 150.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ESCORTS was trading at 4173.40. 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 30 Jul ESCORTS was trading at 4156.90. 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 29 Jul ESCORTS was trading at 4145.60. 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 26 Jul ESCORTS was trading at 4145.55. 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