ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
18 Sep 2024 04:10 PM IST
| ESCORTS 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3798.25 | 231.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3886.75 | 231.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3848.10 | 231.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3812.55 | 231.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3791.25 | 231.3 | 17.20 | 550 | 0 | 825 | ||||
| 11 Sept | 3761.55 | 214.1 | 0.00 | 0 | 550 | 0 | ||||
| 10 Sept | 3742.45 | 214.1 | -80.70 | 825 | 550 | 825 | ||||
| 9 Sept | 3684.40 | 294.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3687.00 | 294.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3744.10 | 294.8 | 0.00 | 0 | 275 | 0 | ||||
| 4 Sept | 3778.00 | 294.8 | -295.80 | 275 | 0 | 0 | ||||
| 3 Sept | 3793.85 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3784.05 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 3853.90 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3816.50 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3854.75 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3865.90 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3878.90 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3875.95 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3810.05 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3787.50 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3749.10 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3732.00 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3704.10 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3714.35 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3735.90 | 590.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3763.55 | 590.6 | 0 | 0 | 0 | |||||
For Escorts Kubota Limited - strike price 3550 expiring on 26SEP2024
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 231.3, 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 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 231.3, 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 Sept ESCORTS was trading at 3848.10. The strike last trading price was 231.3, 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 Sept ESCORTS was trading at 3812.55. The strike last trading price was 231.3, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 231.3, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 214.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 214.1, which was -80.70 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 825
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 294.8, 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 294.8, 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 294.8, 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 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 294.8, which was -295.80 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 590.6, 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 0
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 590.6, 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 0
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 590.6, 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 0
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 590.6, 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 0
On 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 590.6, 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 0
On 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 590.6, 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 0
On 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 590.6, 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 0
On 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 590.6, 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 0
On 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 590.6, 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 0
On 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 590.6, 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 0
On 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 590.6, 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 0
On 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 590.6, 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 0
On 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 590.6, 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 0
On 12 Aug ESCORTS was trading at 3714.35. The strike last trading price was 590.6, 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 0
On 7 Aug ESCORTS was trading at 3735.90. The strike last trading price was 590.6, 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 0
On 5 Aug ESCORTS was trading at 3763.55. The strike last trading price was 590.6, 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 |
| 18 Sept | 3798.25 | 5.55 | 2.75 | 49,225 | -2,750 | 20,900 |
| 17 Sept | 3886.75 | 2.8 | -1.40 | 23,375 | -825 | 23,925 |
| 16 Sept | 3848.10 | 4.2 | -1.60 | 27,775 | 825 | 25,025 |
| 13 Sept | 3812.55 | 5.8 | -4.20 | 47,300 | 11,550 | 24,200 |
| 12 Sept | 3791.25 | 10 | -6.05 | 33,275 | -3,300 | 12,650 |
| 11 Sept | 3761.55 | 16.05 | -3.15 | 31,900 | -1,100 | 15,950 |
| 10 Sept | 3742.45 | 19.2 | -21.50 | 23,925 | 6,050 | 17,600 |
| 9 Sept | 3684.40 | 40.7 | 0.00 | 18,700 | 1,925 | 11,825 |
| 6 Sept | 3687.00 | 40.7 | 8.25 | 21,175 | -1,375 | 9,625 |
| 5 Sept | 3744.10 | 32.45 | 3.15 | 11,550 | -825 | 11,275 |
| 4 Sept | 3778.00 | 29.3 | 1.30 | 16,500 | 0 | 12,375 |
| 3 Sept | 3793.85 | 28 | 3.00 | 17,600 | 11,000 | 12,375 |
| 2 Sept | 3784.05 | 25 | 0.00 | 0 | 1,375 | 0 |
| 30 Aug | 3853.90 | 25 | -14.40 | 1,375 | 275 | 275 |
| 29 Aug | 3816.50 | 39.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3854.75 | 39.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3865.90 | 39.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3878.90 | 39.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3875.95 | 39.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3810.05 | 39.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3787.50 | 39.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3749.10 | 39.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3732.00 | 39.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3704.10 | 39.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3714.35 | 39.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3735.90 | 39.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3763.55 | 39.4 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3550 expiring on 26SEP2024
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 5.55, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 20900
On 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 2.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 23925
On 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 4.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 25025
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 5.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 24200
On 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 10, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 12650
On 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 16.05, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 15950
On 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 19.2, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 17600
On 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 11825
On 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 40.7, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 9625
On 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 32.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 11275
On 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 29.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12375
On 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 28, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 12375
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 30 Aug ESCORTS was trading at 3853.90. The strike last trading price was 25, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 29 Aug ESCORTS was trading at 3816.50. The strike last trading price was 39.4, 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 28 Aug ESCORTS was trading at 3854.75. The strike last trading price was 39.4, 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 27 Aug ESCORTS was trading at 3865.90. The strike last trading price was 39.4, 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 26 Aug ESCORTS was trading at 3878.90. The strike last trading price was 39.4, 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 23 Aug ESCORTS was trading at 3875.95. The strike last trading price was 39.4, 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 22 Aug ESCORTS was trading at 3810.05. The strike last trading price was 39.4, 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 21 Aug ESCORTS was trading at 3787.50. The strike last trading price was 39.4, 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 20 Aug ESCORTS was trading at 3749.10. The strike last trading price was 39.4, 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 16 Aug ESCORTS was trading at 3732.00. The strike last trading price was 39.4, 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 13 Aug ESCORTS was trading at 3704.10. The strike last trading price was 39.4, 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 12 Aug ESCORTS was trading at 3714.35. The strike last trading price was 39.4, 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 7 Aug ESCORTS was trading at 3735.90. The strike last trading price was 39.4, 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 5 Aug ESCORTS was trading at 3763.55. The strike last trading price was 39.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0