ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.78
Theta: -1.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 5.35 | -38.45 | 24.46 | 2,589 | 320 | 531 | |||
| 19 Dec | 3283.90 | 43.8 | -53.20 | 26.69 | 837 | 152 | 212 | |||
| 18 Dec | 3360.85 | 97 | 16.25 | 31.02 | 719 | 10 | 62 | |||
| 17 Dec | 3344.25 | 80.75 | -71.00 | 28.20 | 98 | 37 | 51 | |||
| 16 Dec | 3432.40 | 151.75 | -17.25 | 25.37 | 3 | 0 | 13 | |||
| 13 Dec | 3440.05 | 169 | 2.10 | 23.10 | 8 | 1 | 13 | |||
|
|
||||||||||
| 12 Dec | 3438.45 | 166.9 | -78.15 | 27.20 | 4 | 2 | 12 | |||
| 11 Dec | 3494.40 | 245.05 | 10.60 | 40.13 | 2 | 0 | 8 | |||
| 10 Dec | 3512.10 | 234.45 | -27.55 | - | 4 | 1 | 7 | |||
| 9 Dec | 3546.40 | 262 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 3524.80 | 262 | 62.00 | 31.17 | 9 | 0 | 5 | |||
| 5 Dec | 3438.00 | 200 | -54.95 | 26.31 | 9 | 4 | 5 | |||
| 4 Dec | 3451.25 | 254.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3517.05 | 254.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 3527.85 | 254.95 | -866.80 | 25.21 | 1 | 0 | 0 | |||
| 29 Nov | 3553.90 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3513.35 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3600.65 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3618.65 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3615.50 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3510.40 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3494.15 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3494.15 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 3441.35 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3495.25 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 3559.45 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3635.50 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3643.65 | 1121.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3751.40 | 1121.75 | 1121.75 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3300 expiring on 26DEC2024
Delta for 3300 CE is 0.11
Historical price for 3300 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 5.35, which was -38.45 lower than the previous day. The implied volatity was 24.46, the open interest changed by 320 which increased total open position to 531
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 43.8, which was -53.20 lower than the previous day. The implied volatity was 26.69, the open interest changed by 152 which increased total open position to 212
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 97, which was 16.25 higher than the previous day. The implied volatity was 31.02, the open interest changed by 10 which increased total open position to 62
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 80.75, which was -71.00 lower than the previous day. The implied volatity was 28.20, the open interest changed by 37 which increased total open position to 51
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 151.75, which was -17.25 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 13
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 169, which was 2.10 higher than the previous day. The implied volatity was 23.10, the open interest changed by 1 which increased total open position to 13
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 166.9, which was -78.15 lower than the previous day. The implied volatity was 27.20, the open interest changed by 2 which increased total open position to 12
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 245.05, which was 10.60 higher than the previous day. The implied volatity was 40.13, the open interest changed by 0 which decreased total open position to 8
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 234.45, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 262, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 262, which was 62.00 higher than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 5
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 200, which was -54.95 lower than the previous day. The implied volatity was 26.31, the open interest changed by 4 which increased total open position to 5
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 254.95, 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 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 254.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 254.95, which was -866.80 lower than the previous day. The implied volatity was 25.21, 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 1121.75, 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 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 1121.75, 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 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 1121.75, 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 Nov ESCORTS was trading at 3618.65. The strike last trading price was 1121.75, 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 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 1121.75, 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 Nov ESCORTS was trading at 3510.40. The strike last trading price was 1121.75, 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 Nov ESCORTS was trading at 3454.40. The strike last trading price was 1121.75, 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 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1121.75, 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 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1121.75, 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 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 1121.75, 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 Nov ESCORTS was trading at 3495.25. The strike last trading price was 1121.75, 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 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 1121.75, 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 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 1121.75, 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 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 1121.75, 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 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 1121.75, 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 Nov ESCORTS was trading at 3751.40. The strike last trading price was 1121.75, which was 1121.75 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ESCORTS was trading at 3743.40. 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 17 Oct ESCORTS was trading at 3789.00. 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 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 1.02
Theta: -1.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 135.65 | 82.70 | 30.75 | 863 | -48 | 226 |
| 19 Dec | 3283.90 | 52.95 | 24.45 | 24.61 | 1,520 | -51 | 287 |
| 18 Dec | 3360.85 | 28.5 | -14.35 | 27.51 | 1,749 | 16 | 343 |
| 17 Dec | 3344.25 | 42.85 | 30.70 | 29.32 | 1,153 | 71 | 325 |
| 16 Dec | 3432.40 | 12.15 | -1.50 | 25.50 | 239 | 17 | 255 |
| 13 Dec | 3440.05 | 13.65 | -2.15 | 25.24 | 470 | 32 | 249 |
| 12 Dec | 3438.45 | 15.8 | 4.20 | 24.37 | 138 | 8 | 217 |
| 11 Dec | 3494.40 | 11.6 | -1.90 | 26.71 | 179 | -35 | 209 |
| 10 Dec | 3512.10 | 13.5 | -0.20 | 29.73 | 208 | -12 | 246 |
| 9 Dec | 3546.40 | 13.7 | -4.85 | 29.95 | 397 | -40 | 259 |
| 6 Dec | 3524.80 | 18.55 | -15.85 | 29.40 | 656 | 16 | 303 |
| 5 Dec | 3438.00 | 34.4 | -0.65 | 30.49 | 1,576 | 47 | 288 |
| 4 Dec | 3451.25 | 35.05 | 14.05 | 29.53 | 796 | 6 | 242 |
| 3 Dec | 3517.05 | 21 | -3.00 | 28.01 | 135 | 17 | 234 |
| 2 Dec | 3527.85 | 24 | -1.00 | 29.37 | 334 | 2 | 218 |
| 29 Nov | 3553.90 | 25 | -5.95 | 30.86 | 457 | 57 | 216 |
| 28 Nov | 3513.35 | 30.95 | 9.85 | 30.03 | 125 | 72 | 158 |
| 27 Nov | 3600.65 | 21.1 | 2.15 | 30.38 | 82 | 54 | 85 |
| 26 Nov | 3618.65 | 18.95 | 0.70 | 30.85 | 17 | 9 | 31 |
| 25 Nov | 3615.50 | 18.25 | -25.20 | 29.33 | 19 | 13 | 22 |
| 22 Nov | 3510.40 | 43.45 | -3.60 | 32.09 | 3 | 0 | 9 |
| 21 Nov | 3454.40 | 47.05 | 0.00 | 0.00 | 0 | 6 | 0 |
| 20 Nov | 3494.15 | 47.05 | 0.00 | 28.91 | 7 | 6 | 8 |
| 19 Nov | 3494.15 | 47.05 | -3.10 | 28.91 | 7 | 5 | 8 |
| 18 Nov | 3441.35 | 50.15 | 7.95 | 26.91 | 2 | 1 | 2 |
| 13 Nov | 3495.25 | 42.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 42.2 | 15.30 | 29.89 | 1 | 0 | 1 |
| 11 Nov | 3620.90 | 26.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 26.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3643.65 | 26.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 3751.40 | 26.9 | 16.00 | 33.55 | 1 | 0 | 0 |
| 29 Oct | 3541.50 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3506.15 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3500.40 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3494.55 | 10.9 | 10.90 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 0 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3300 expiring on 26DEC2024
Delta for 3300 PE is -0.83
Historical price for 3300 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 135.65, which was 82.70 higher than the previous day. The implied volatity was 30.75, the open interest changed by -48 which decreased total open position to 226
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 52.95, which was 24.45 higher than the previous day. The implied volatity was 24.61, the open interest changed by -51 which decreased total open position to 287
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 28.5, which was -14.35 lower than the previous day. The implied volatity was 27.51, the open interest changed by 16 which increased total open position to 343
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 42.85, which was 30.70 higher than the previous day. The implied volatity was 29.32, the open interest changed by 71 which increased total open position to 325
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 12.15, which was -1.50 lower than the previous day. The implied volatity was 25.50, the open interest changed by 17 which increased total open position to 255
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 13.65, which was -2.15 lower than the previous day. The implied volatity was 25.24, the open interest changed by 32 which increased total open position to 249
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 15.8, which was 4.20 higher than the previous day. The implied volatity was 24.37, the open interest changed by 8 which increased total open position to 217
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 11.6, which was -1.90 lower than the previous day. The implied volatity was 26.71, the open interest changed by -35 which decreased total open position to 209
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 13.5, which was -0.20 lower than the previous day. The implied volatity was 29.73, the open interest changed by -12 which decreased total open position to 246
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 13.7, which was -4.85 lower than the previous day. The implied volatity was 29.95, the open interest changed by -40 which decreased total open position to 259
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 18.55, which was -15.85 lower than the previous day. The implied volatity was 29.40, the open interest changed by 16 which increased total open position to 303
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 34.4, which was -0.65 lower than the previous day. The implied volatity was 30.49, the open interest changed by 47 which increased total open position to 288
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 35.05, which was 14.05 higher than the previous day. The implied volatity was 29.53, the open interest changed by 6 which increased total open position to 242
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 21, which was -3.00 lower than the previous day. The implied volatity was 28.01, the open interest changed by 17 which increased total open position to 234
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 24, which was -1.00 lower than the previous day. The implied volatity was 29.37, the open interest changed by 2 which increased total open position to 218
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 25, which was -5.95 lower than the previous day. The implied volatity was 30.86, the open interest changed by 57 which increased total open position to 216
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 30.95, which was 9.85 higher than the previous day. The implied volatity was 30.03, the open interest changed by 72 which increased total open position to 158
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 21.1, which was 2.15 higher than the previous day. The implied volatity was 30.38, the open interest changed by 54 which increased total open position to 85
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 18.95, which was 0.70 higher than the previous day. The implied volatity was 30.85, the open interest changed by 9 which increased total open position to 31
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 18.25, which was -25.20 lower than the previous day. The implied volatity was 29.33, the open interest changed by 13 which increased total open position to 22
On 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 43.45, which was -3.60 lower than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 9
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 47.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 47.05, which was 0.00 lower than the previous day. The implied volatity was 28.91, the open interest changed by 6 which increased total open position to 8
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 47.05, which was -3.10 lower than the previous day. The implied volatity was 28.91, the open interest changed by 5 which increased total open position to 8
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 50.15, which was 7.95 higher than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 2
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 42.2, 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 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 42.2, which was 15.30 higher than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 1
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 26.9, 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 26.9, 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 26.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 26.9, which was 16.00 higher than the previous day. The implied volatity was 33.55, 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 10.9, 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 10.9, 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 10.9, 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 10.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ESCORTS was trading at 3743.40. 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 17 Oct ESCORTS was trading at 3789.00. 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
