ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
17 Oct 2024 04:10 PM IST
| ESCORTS 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3789.00 | 347 | 0.00 | 0 | -275 | 0 | ||||
| 16 Oct | 3878.65 | 347 | -25.65 | 275 | 0 | 275 | ||||
| 15 Oct | 3932.00 | 372.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3965.70 | 372.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 3937.95 | 372.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3973.80 | 372.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 4045.10 | 372.65 | 0.00 | 0 | 275 | 0 | ||||
| 8 Oct | 3855.40 | 372.65 | -22.35 | 275 | 0 | 0 | ||||
| 7 Oct | 3849.35 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 4015.65 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 4152.05 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 4209.20 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 4268.80 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 4328.00 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 4351.35 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 4374.70 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 4349.30 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 4233.90 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 4079.25 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3816.75 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3798.25 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3886.75 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3848.10 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3812.55 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3791.25 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3761.55 | 395 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 3742.45 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.40 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3687.00 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3778.00 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3793.85 | 395 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3784.05 | 395 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3550 expiring on 31OCT2024
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 347, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 347, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 372.65, 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 Oct ESCORTS was trading at 3965.70. The strike last trading price was 372.65, 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 Oct ESCORTS was trading at 3937.95. The strike last trading price was 372.65, 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 Oct ESCORTS was trading at 3973.80. The strike last trading price was 372.65, 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 Oct ESCORTS was trading at 4045.10. The strike last trading price was 372.65, 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 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 372.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 395, 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 Oct ESCORTS was trading at 4015.65. The strike last trading price was 395, 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 Oct ESCORTS was trading at 4152.05. The strike last trading price was 395, 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 Oct ESCORTS was trading at 4209.20. The strike last trading price was 395, 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 Sept ESCORTS was trading at 4268.80. The strike last trading price was 395, 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 Sept ESCORTS was trading at 4328.00. The strike last trading price was 395, 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 Sept ESCORTS was trading at 4351.35. The strike last trading price was 395, 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 Sept ESCORTS was trading at 4374.70. The strike last trading price was 395, 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 Sept ESCORTS was trading at 4349.30. The strike last trading price was 395, 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 Sept ESCORTS was trading at 4233.90. The strike last trading price was 395, 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 Sept ESCORTS was trading at 4079.25. The strike last trading price was 395, 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 Sept ESCORTS was trading at 3816.75. The strike last trading price was 395, 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 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 395, 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 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 395, 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 Sept ESCORTS was trading at 3848.10. The strike last trading price was 395, 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 Sept ESCORTS was trading at 3812.55. The strike last trading price was 395, 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 395, 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 395, 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 395, 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 Sept ESCORTS was trading at 3684.40. The strike last trading price was 395, 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 Sept ESCORTS was trading at 3687.00. The strike last trading price was 395, 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 395, 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 395, 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 395, 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 3550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3789.00 | 14.5 | 8.50 | 14,575 | 1,925 | 4,950 |
| 16 Oct | 3878.65 | 6 | 3.60 | 10,725 | 2,475 | 3,025 |
| 15 Oct | 3932.00 | 2.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3965.70 | 2.4 | 0.00 | 0 | -275 | 0 |
| 11 Oct | 3937.95 | 2.4 | -21.55 | 275 | 0 | 825 |
| 10 Oct | 3973.80 | 23.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 23.95 | 0.00 | 0 | 825 | 0 |
| 8 Oct | 3855.40 | 23.95 | -60.20 | 1,100 | 550 | 550 |
| 7 Oct | 3849.35 | 84.15 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 84.15 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 4152.05 | 84.15 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 4209.20 | 84.15 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 4268.80 | 84.15 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 4328.00 | 84.15 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 4351.35 | 84.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 4374.70 | 84.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 4349.30 | 84.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 4233.90 | 84.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 4079.25 | 84.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3816.75 | 84.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3798.25 | 84.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3886.75 | 84.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3848.10 | 84.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3812.55 | 84.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 84.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3761.55 | 84.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3742.45 | 84.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.40 | 84.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3687.00 | 84.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3778.00 | 84.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3793.85 | 84.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3784.05 | 84.15 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3550 expiring on 31OCT2024
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 14.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 4950
On 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 3025
On 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 2.4, 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 Oct ESCORTS was trading at 3965.70. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 2.4, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 23.95, 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 Oct ESCORTS was trading at 4045.10. The strike last trading price was 23.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 23.95, which was -60.20 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 84.15, 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 Oct ESCORTS was trading at 4015.65. The strike last trading price was 84.15, 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 Oct ESCORTS was trading at 4152.05. The strike last trading price was 84.15, 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 Oct ESCORTS was trading at 4209.20. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 4268.80. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 4328.00. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 4351.35. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 4374.70. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 4349.30. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 4233.90. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 4079.25. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 3816.75. The strike last trading price was 84.15, 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 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 84.15, 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 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 3848.10. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 3812.55. The strike last trading price was 84.15, 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 84.15, 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 84.15, 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 84.15, 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 Sept ESCORTS was trading at 3684.40. The strike last trading price was 84.15, 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 Sept ESCORTS was trading at 3687.00. The strike last trading price was 84.15, 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 84.15, 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 84.15, 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 84.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
