ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.53
Theta: -1.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 3.3 | -23.40 | 27.66 | 1,678 | 148 | 339 | |||
| 19 Dec | 3283.90 | 26.7 | -39.25 | 27.89 | 599 | 83 | 203 | |||
| 18 Dec | 3360.85 | 65.95 | 10.65 | 30.13 | 951 | 53 | 120 | |||
| 17 Dec | 3344.25 | 55.3 | -42.75 | 28.73 | 281 | 53 | 63 | |||
| 16 Dec | 3432.40 | 98.05 | -33.50 | 16.51 | 9 | -1 | 11 | |||
| 13 Dec | 3440.05 | 131.55 | -113.45 | 24.59 | 20 | 7 | 13 | |||
| 12 Dec | 3438.45 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3494.40 | 245 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3512.10 | 245 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 9 Dec | 3546.40 | 245 | 81.95 | 39.19 | 1 | 0 | 7 | |||
| 6 Dec | 3524.80 | 163.05 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 5 Dec | 3438.00 | 163.05 | -3.10 | 26.42 | 7 | 4 | 7 | |||
| 4 Dec | 3451.25 | 166.15 | -73.85 | 28.36 | 1 | 0 | 2 | |||
| 3 Dec | 3517.05 | 240 | 0.00 | 0.00 | 0 | 2 | 0 | |||
|
|
||||||||||
| 2 Dec | 3527.85 | 240 | -242.05 | 34.94 | 2 | 1 | 1 | |||
| 29 Nov | 3553.90 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3513.35 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3600.65 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3618.65 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3615.50 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3510.40 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3494.15 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3494.15 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3495.25 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 3559.45 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3635.50 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3643.65 | 482.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3751.40 | 482.05 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 CE is 0.07
Historical price for 3350 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 3.3, which was -23.40 lower than the previous day. The implied volatity was 27.66, the open interest changed by 148 which increased total open position to 339
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 26.7, which was -39.25 lower than the previous day. The implied volatity was 27.89, the open interest changed by 83 which increased total open position to 203
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 65.95, which was 10.65 higher than the previous day. The implied volatity was 30.13, the open interest changed by 53 which increased total open position to 120
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 55.3, which was -42.75 lower than the previous day. The implied volatity was 28.73, the open interest changed by 53 which increased total open position to 63
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 98.05, which was -33.50 lower than the previous day. The implied volatity was 16.51, the open interest changed by -1 which decreased total open position to 11
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 131.55, which was -113.45 lower than the previous day. The implied volatity was 24.59, the open interest changed by 7 which increased total open position to 13
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 245, 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 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 245, 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 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 245, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 245, which was 81.95 higher than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 7
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 163.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 163.05, which was -3.10 lower than the previous day. The implied volatity was 26.42, the open interest changed by 4 which increased total open position to 7
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 166.15, which was -73.85 lower than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 2
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 240, which was -242.05 lower than the previous day. The implied volatity was 34.94, the open interest changed by 1 which increased total open position to 1
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 482.05, 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 26DEC2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.05
Theta: -3.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 190.95 | 104.85 | 43.66 | 84 | -16 | 100 |
| 19 Dec | 3283.90 | 86.1 | 40.10 | 25.19 | 339 | -39 | 116 |
| 18 Dec | 3360.85 | 46 | -19.00 | 26.26 | 860 | -5 | 158 |
| 17 Dec | 3344.25 | 65 | 42.60 | 28.71 | 965 | 53 | 149 |
| 16 Dec | 3432.40 | 22.4 | -0.05 | 25.19 | 84 | -12 | 97 |
| 13 Dec | 3440.05 | 22.45 | -4.85 | 24.39 | 223 | 6 | 114 |
| 12 Dec | 3438.45 | 27.3 | 6.85 | 24.30 | 87 | 19 | 107 |
| 11 Dec | 3494.40 | 20.45 | -0.35 | 27.03 | 44 | -1 | 88 |
| 10 Dec | 3512.10 | 20.8 | 0.95 | 29.30 | 57 | 3 | 91 |
| 9 Dec | 3546.40 | 19.85 | -6.85 | 29.03 | 112 | 6 | 88 |
| 6 Dec | 3524.80 | 26.7 | -25.45 | 28.85 | 343 | 10 | 84 |
| 5 Dec | 3438.00 | 52.15 | 1.60 | 31.76 | 199 | 26 | 74 |
| 4 Dec | 3451.25 | 50.55 | 19.80 | 29.91 | 116 | -13 | 48 |
| 3 Dec | 3517.05 | 30.75 | -1.20 | 27.85 | 23 | 1 | 62 |
| 2 Dec | 3527.85 | 31.95 | -2.00 | 28.39 | 25 | 9 | 61 |
| 29 Nov | 3553.90 | 33.95 | 0.05 | 30.50 | 99 | 44 | 52 |
| 28 Nov | 3513.35 | 33.9 | 5.75 | 27.19 | 1 | 0 | 9 |
| 27 Nov | 3600.65 | 28.15 | -21.60 | 29.80 | 10 | 9 | 9 |
| 26 Nov | 3618.65 | 49.75 | 0.00 | 7.51 | 0 | 0 | 0 |
| 25 Nov | 3615.50 | 49.75 | 0.00 | 7.14 | 0 | 0 | 0 |
| 22 Nov | 3510.40 | 49.75 | 0.00 | 4.94 | 0 | 0 | 0 |
| 21 Nov | 3454.40 | 49.75 | 0.00 | 3.30 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 49.75 | 0.00 | 3.77 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 49.75 | 0.00 | 3.77 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 49.75 | 0.00 | 4.00 | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 49.75 | 0.00 | 5.18 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 49.75 | 0.00 | 6.42 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 49.75 | 0.00 | 6.41 | 0 | 0 | 0 |
| 7 Nov | 3643.65 | 49.75 | 0.00 | 6.70 | 0 | 0 | 0 |
| 6 Nov | 3751.40 | 49.75 | 8.47 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 PE is -0.82
Historical price for 3350 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 190.95, which was 104.85 higher than the previous day. The implied volatity was 43.66, the open interest changed by -16 which decreased total open position to 100
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 86.1, which was 40.10 higher than the previous day. The implied volatity was 25.19, the open interest changed by -39 which decreased total open position to 116
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 46, which was -19.00 lower than the previous day. The implied volatity was 26.26, the open interest changed by -5 which decreased total open position to 158
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 65, which was 42.60 higher than the previous day. The implied volatity was 28.71, the open interest changed by 53 which increased total open position to 149
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 22.4, which was -0.05 lower than the previous day. The implied volatity was 25.19, the open interest changed by -12 which decreased total open position to 97
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 22.45, which was -4.85 lower than the previous day. The implied volatity was 24.39, the open interest changed by 6 which increased total open position to 114
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 27.3, which was 6.85 higher than the previous day. The implied volatity was 24.30, the open interest changed by 19 which increased total open position to 107
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 20.45, which was -0.35 lower than the previous day. The implied volatity was 27.03, the open interest changed by -1 which decreased total open position to 88
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 20.8, which was 0.95 higher than the previous day. The implied volatity was 29.30, the open interest changed by 3 which increased total open position to 91
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 19.85, which was -6.85 lower than the previous day. The implied volatity was 29.03, the open interest changed by 6 which increased total open position to 88
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 26.7, which was -25.45 lower than the previous day. The implied volatity was 28.85, the open interest changed by 10 which increased total open position to 84
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 52.15, which was 1.60 higher than the previous day. The implied volatity was 31.76, the open interest changed by 26 which increased total open position to 74
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 50.55, which was 19.80 higher than the previous day. The implied volatity was 29.91, the open interest changed by -13 which decreased total open position to 48
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 30.75, which was -1.20 lower than the previous day. The implied volatity was 27.85, the open interest changed by 1 which increased total open position to 62
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 31.95, which was -2.00 lower than the previous day. The implied volatity was 28.39, the open interest changed by 9 which increased total open position to 61
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 33.95, which was 0.05 higher than the previous day. The implied volatity was 30.50, the open interest changed by 44 which increased total open position to 52
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 33.9, which was 5.75 higher than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 9
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 28.15, which was -21.60 lower than the previous day. The implied volatity was 29.80, the open interest changed by 9 which increased total open position to 9
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was 7.51, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 7.14, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 3.30, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 3.77, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 3.77, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 4.00, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 5.18, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 6.42, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 6.41, 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 49.75, which was 0.00 lower than the previous day. The implied volatity was 6.70, 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 49.75, which was lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
