ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Sep 2024 04:10 PM IST
| ESCORTS 3950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 4079.25 | 158.4 | 137.90 | 14,51,450 | -37,950 | 51,700 | ||||
| 19 Sept | 3816.75 | 20.5 | 0.10 | 10,25,750 | 44,275 | 89,375 | ||||
| 18 Sept | 3798.25 | 20.4 | -21.30 | 1,95,525 | 8,525 | 45,100 | ||||
| 17 Sept | 3886.75 | 41.7 | 5.75 | 3,14,600 | -10,450 | 39,875 | ||||
| 16 Sept | 3848.10 | 35.95 | 8.00 | 93,500 | 29,425 | 52,250 | ||||
|
|
||||||||||
| 13 Sept | 3812.55 | 27.95 | -1.90 | 56,650 | 6,875 | 22,825 | ||||
| 12 Sept | 3791.25 | 29.85 | 0.80 | 15,400 | 2,750 | 17,050 | ||||
| 11 Sept | 3761.55 | 29.05 | 3.55 | 24,475 | -550 | 16,775 | ||||
| 10 Sept | 3742.45 | 25.5 | 0.70 | 22,000 | -3,025 | 16,500 | ||||
| 9 Sept | 3684.40 | 24.8 | -3.70 | 11,825 | 1,650 | 19,250 | ||||
| 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 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 158.4, which was 137.90 higher than the previous day. The implied volatity was -, the open interest changed by -37950 which decreased total open position to 51700
On 19 Sept ESCORTS was trading at 3816.75. The strike last trading price was 20.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 89375
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 20.4, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 8525 which increased total open position to 45100
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 41.7, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 39875
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 35.95, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 29425 which increased total open position to 52250
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 27.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 22825
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 29.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 17050
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 29.05, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 16775
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 25.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 16500
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 24.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 19250
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 |
| 20 Sept | 4079.25 | 21.4 | -127.50 | 8,68,175 | 88,000 | 1,02,575 |
| 19 Sept | 3816.75 | 148.9 | -24.85 | 15,675 | -825 | 14,575 |
| 18 Sept | 3798.25 | 173.75 | 69.90 | 28,875 | 8,250 | 15,400 |
| 17 Sept | 3886.75 | 103.85 | -23.20 | 11,000 | 3,850 | 7,150 |
| 16 Sept | 3848.10 | 127.05 | -198.00 | 4,125 | 3,025 | 3,300 |
| 13 Sept | 3812.55 | 325.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 325.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3761.55 | 325.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3742.45 | 325.05 | 0.00 | 0 | 275 | 0 |
| 9 Sept | 3684.40 | 325.05 | 174.50 | 275 | 0 | 0 |
| 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 20 Sept ESCORTS was trading at 4079.25. The strike last trading price was 21.4, which was -127.50 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 102575
On 19 Sept ESCORTS was trading at 3816.75. The strike last trading price was 148.9, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 14575
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 173.75, which was 69.90 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 15400
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 103.85, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7150
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 127.05, which was -198.00 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 3300
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 325.05, 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 325.05, 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 325.05, 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 325.05, 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 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 325.05, which was 174.50 higher 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 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