ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.58
Theta: -3.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 28.9 | -151.10 | 24.61 | 272 | 120 | 123 | |||
| 19 Dec | 3283.90 | 180 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 18 Dec | 3360.85 | 180 | -1035.85 | 37.08 | 10 | 4 | 4 | |||
| 17 Dec | 3344.25 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3432.40 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3440.05 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3438.45 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3494.40 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3512.10 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3546.40 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3524.80 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3438.00 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3451.25 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3517.05 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3527.85 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 3553.90 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3513.35 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3618.65 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3615.50 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3510.40 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3494.15 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3494.15 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3495.25 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3635.50 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3643.65 | 1215.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3751.40 | 1215.85 | 1215.85 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 3541.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3506.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3500.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3200 expiring on 26DEC2024
Delta for 3200 CE is 0.41
Historical price for 3200 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 28.9, which was -151.10 lower than the previous day. The implied volatity was 24.61, the open interest changed by 120 which increased total open position to 123
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 180, which was -1035.85 lower than the previous day. The implied volatity was 37.08, the open interest changed by 4 which increased total open position to 4
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 1215.85, 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 Nov ESCORTS was trading at 3620.90. The strike last trading price was 1215.85, 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 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 1215.85, 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 Nov ESCORTS was trading at 3643.65. The strike last trading price was 1215.85, 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 Nov ESCORTS was trading at 3751.40. The strike last trading price was 1215.85, which was 1215.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Oct ESCORTS was trading at 3541.50. 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 which decreased total open position to
On 28 Oct ESCORTS was trading at 3506.15. 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 which decreased total open position to
On 25 Oct ESCORTS was trading at 3500.40. 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 which decreased total open position to
On 24 Oct ESCORTS was trading at 3494.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ESCORTS 26DEC2024 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 1.58
Theta: -2.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 56.4 | 38.70 | 26.35 | 1,426 | -27 | 154 |
| 19 Dec | 3283.90 | 17.7 | 7.75 | 28.21 | 937 | 36 | 179 |
| 18 Dec | 3360.85 | 9.95 | -5.05 | 30.25 | 782 | 0 | 145 |
| 17 Dec | 3344.25 | 15 | 10.50 | 29.90 | 821 | 51 | 146 |
| 16 Dec | 3432.40 | 4.5 | 0.05 | 28.89 | 298 | -23 | 98 |
| 13 Dec | 3440.05 | 4.45 | -0.75 | 26.75 | 308 | -20 | 124 |
| 12 Dec | 3438.45 | 5.2 | 0.60 | 25.74 | 46 | 5 | 148 |
| 11 Dec | 3494.40 | 4.6 | -1.65 | 28.69 | 50 | 0 | 142 |
| 10 Dec | 3512.10 | 6.25 | -0.05 | 31.89 | 82 | 0 | 150 |
| 9 Dec | 3546.40 | 6.3 | -2.40 | 31.82 | 222 | 13 | 151 |
| 6 Dec | 3524.80 | 8.7 | -8.10 | 30.77 | 316 | -7 | 137 |
| 5 Dec | 3438.00 | 16.8 | -0.30 | 31.23 | 523 | 33 | 143 |
| 4 Dec | 3451.25 | 17.1 | 5.50 | 30.27 | 243 | 89 | 110 |
| 3 Dec | 3517.05 | 11.6 | 0.00 | 0.00 | 0 | 21 | 0 |
| 2 Dec | 3527.85 | 11.6 | 4.80 | 30.22 | 52 | 21 | 21 |
| 29 Nov | 3553.90 | 6.8 | 0.00 | 10.49 | 0 | 0 | 0 |
| 28 Nov | 3513.35 | 6.8 | 0.00 | 9.04 | 0 | 0 | 0 |
| 26 Nov | 3618.65 | 6.8 | 0.00 | 11.47 | 0 | 0 | 0 |
| 25 Nov | 3615.50 | 6.8 | 0.00 | 11.09 | 0 | 0 | 0 |
| 22 Nov | 3510.40 | 6.8 | 0.00 | 8.39 | 0 | 0 | 0 |
| 21 Nov | 3454.40 | 6.8 | 0.00 | 6.88 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 6.8 | 0.00 | 7.21 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 6.8 | 0.00 | 7.21 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 6.8 | 0.00 | 7.18 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 6.8 | 0.00 | 9.32 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 6.8 | 0.00 | 9.21 | 0 | 0 | 0 |
| 7 Nov | 3643.65 | 6.8 | 0.00 | 9.44 | 0 | 0 | 0 |
| 6 Nov | 3751.40 | 6.8 | 0.00 | 11.30 | 0 | 0 | 0 |
| 29 Oct | 3541.50 | 6.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3506.15 | 6.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3500.40 | 6.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3494.55 | 6.8 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3200 expiring on 26DEC2024
Delta for 3200 PE is -0.58
Historical price for 3200 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 56.4, which was 38.70 higher than the previous day. The implied volatity was 26.35, the open interest changed by -27 which decreased total open position to 154
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 17.7, which was 7.75 higher than the previous day. The implied volatity was 28.21, the open interest changed by 36 which increased total open position to 179
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 9.95, which was -5.05 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 145
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 15, which was 10.50 higher than the previous day. The implied volatity was 29.90, the open interest changed by 51 which increased total open position to 146
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 4.5, which was 0.05 higher than the previous day. The implied volatity was 28.89, the open interest changed by -23 which decreased total open position to 98
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was 26.75, the open interest changed by -20 which decreased total open position to 124
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 5.2, which was 0.60 higher than the previous day. The implied volatity was 25.74, the open interest changed by 5 which increased total open position to 148
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 4.6, which was -1.65 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 142
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 6.25, which was -0.05 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 150
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 6.3, which was -2.40 lower than the previous day. The implied volatity was 31.82, the open interest changed by 13 which increased total open position to 151
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 8.7, which was -8.10 lower than the previous day. The implied volatity was 30.77, the open interest changed by -7 which decreased total open position to 137
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 16.8, which was -0.30 lower than the previous day. The implied volatity was 31.23, the open interest changed by 33 which increased total open position to 143
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 17.1, which was 5.50 higher than the previous day. The implied volatity was 30.27, the open interest changed by 89 which increased total open position to 110
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 11.6, which was 4.80 higher than the previous day. The implied volatity was 30.22, the open interest changed by 21 which increased total open position to 21
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was 10.49, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 9.04, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 11.47, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 11.09, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 8.39, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 6.88, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 7.21, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 7.21, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 7.18, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 9.32, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 9.21, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 9.44, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 11.30, the open interest changed by 0 which decreased total open position to 0
On 29 Oct ESCORTS was trading at 3541.50. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ESCORTS was trading at 3506.15. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ESCORTS was trading at 3500.40. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ESCORTS was trading at 3494.55. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
