ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 1.56
Theta: -3.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 53.6 | -106.05 | 24.62 | 2 | 0 | 2 | |||
| 19 Dec | 3283.90 | 159.65 | -490.35 | 38.22 | 2 | 0 | 0 | |||
| 18 Dec | 3360.85 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3344.25 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3432.40 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3440.05 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3438.45 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3494.40 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3512.10 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3546.40 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3524.80 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3438.00 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3451.25 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3517.05 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3527.85 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 3553.90 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3513.35 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3618.65 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3615.50 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3510.40 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3494.15 | 650 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3494.15 | 650 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 3495.25 | 650 | 650.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 3635.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 3643.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 3751.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3150 expiring on 26DEC2024
Delta for 3150 CE is 0.61
Historical price for 3150 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 53.6, which was -106.05 lower than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 2
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 159.65, which was -490.35 lower than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3344.25. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3432.40. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3440.05. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3438.45. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3494.40. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3512.10. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3546.40. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3524.80. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3438.00. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3451.25. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3517.05. The strike last trading price was 650, 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 Dec ESCORTS was trading at 3527.85. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3553.90. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3513.35. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3618.65. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3615.50. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3510.40. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3454.40. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3494.15. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3494.15. The strike last trading price was 650, 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 Nov ESCORTS was trading at 3495.25. The strike last trading price was 650, which was 650.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ESCORTS 26DEC2024 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 1.57
Theta: -3.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 30.7 | 21.45 | 26.07 | 873 | 20 | 76 |
| 19 Dec | 3283.90 | 9.25 | 3.95 | 29.13 | 378 | 20 | 60 |
| 18 Dec | 3360.85 | 5.3 | -3.70 | 31.13 | 644 | -89 | 43 |
| 17 Dec | 3344.25 | 9 | 7.70 | 31.25 | 350 | 69 | 129 |
| 16 Dec | 3432.40 | 1.3 | -1.20 | 27.45 | 1 | 0 | 59 |
| 13 Dec | 3440.05 | 2.5 | -1.20 | 27.67 | 39 | 15 | 67 |
| 12 Dec | 3438.45 | 3.7 | -0.30 | 27.85 | 11 | -2 | 54 |
| 11 Dec | 3494.40 | 4 | -2.40 | 31.65 | 6 | -5 | 56 |
| 10 Dec | 3512.10 | 6.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3546.40 | 6.4 | 0.00 | 0.00 | 0 | 35 | 0 |
| 6 Dec | 3524.80 | 6.4 | -5.40 | 32.11 | 61 | 34 | 60 |
| 5 Dec | 3438.00 | 11.8 | -0.20 | 31.96 | 68 | 9 | 25 |
| 4 Dec | 3451.25 | 12 | -7.90 | 30.99 | 25 | 12 | 12 |
| 3 Dec | 3517.05 | 19.9 | 0.00 | 11.50 | 0 | 0 | 0 |
| 2 Dec | 3527.85 | 19.9 | 0.00 | 11.37 | 0 | 0 | 0 |
| 29 Nov | 3553.90 | 19.9 | 0.00 | 11.66 | 0 | 0 | 0 |
| 28 Nov | 3513.35 | 19.9 | 0.00 | 10.79 | 0 | 0 | 0 |
| 26 Nov | 3618.65 | 19.9 | 0.00 | 12.52 | 0 | 0 | 0 |
| 25 Nov | 3615.50 | 19.9 | 0.00 | 12.80 | 0 | 0 | 0 |
| 22 Nov | 3510.40 | 19.9 | 0.00 | 9.49 | 0 | 0 | 0 |
| 21 Nov | 3454.40 | 19.9 | 0.00 | 8.10 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 19.9 | 0.00 | 8.42 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 19.9 | 0.00 | 8.42 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 19.9 | 19.90 | 9.29 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3643.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3751.40 | 0 | 0.00 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3150 expiring on 26DEC2024
Delta for 3150 PE is -0.40
Historical price for 3150 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 30.7, which was 21.45 higher than the previous day. The implied volatity was 26.07, the open interest changed by 20 which increased total open position to 76
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 9.25, which was 3.95 higher than the previous day. The implied volatity was 29.13, the open interest changed by 20 which increased total open position to 60
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 5.3, which was -3.70 lower than the previous day. The implied volatity was 31.13, the open interest changed by -89 which decreased total open position to 43
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 9, which was 7.70 higher than the previous day. The implied volatity was 31.25, the open interest changed by 69 which increased total open position to 129
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 59
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 2.5, which was -1.20 lower than the previous day. The implied volatity was 27.67, the open interest changed by 15 which increased total open position to 67
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 3.7, which was -0.30 lower than the previous day. The implied volatity was 27.85, the open interest changed by -2 which decreased total open position to 54
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 4, which was -2.40 lower than the previous day. The implied volatity was 31.65, the open interest changed by -5 which decreased total open position to 56
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 6.4, which was -5.40 lower than the previous day. The implied volatity was 32.11, the open interest changed by 34 which increased total open position to 60
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 11.8, which was -0.20 lower than the previous day. The implied volatity was 31.96, the open interest changed by 9 which increased total open position to 25
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 12, which was -7.90 lower than the previous day. The implied volatity was 30.99, the open interest changed by 12 which increased total open position to 12
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 11.50, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 11.37, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 11.66, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 10.79, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 12.52, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 19.9, which was 19.90 higher than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
