ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 1.69
Theta: -3.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 80.95 | -35.90 | 25.07 | 103 | 30 | 58 | |||
| 20 Nov | 3494.15 | 116.85 | 0.00 | 32.12 | 18 | -3 | 28 | |||
| 19 Nov | 3494.15 | 116.85 | 28.80 | 32.12 | 18 | -3 | 28 | |||
| 18 Nov | 3441.35 | 88.05 | -53.20 | 27.76 | 9 | 4 | 29 | |||
| 14 Nov | 3503.25 | 141.25 | -112.30 | 21.39 | 18 | 15 | 25 | |||
| 13 Nov | 3495.25 | 253.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 3559.45 | 253.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 253.55 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 8 Nov | 3635.50 | 253.55 | -29.85 | 23.85 | 8 | -3 | 10 | |||
| 7 Nov | 3643.65 | 283.4 | -107.70 | 30.27 | 4 | 2 | 13 | |||
| 6 Nov | 3751.40 | 391.1 | 10.05 | 37.22 | 3 | 0 | 8 | |||
| 5 Nov | 3706.05 | 381.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Nov | 3739.10 | 381.05 | 13.30 | 40.32 | 6 | 1 | 7 | |||
| 1 Nov | 3796.10 | 367.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 3745.10 | 367.75 | 67.75 | - | 4 | 1 | 6 | |||
| 30 Oct | 3633.75 | 300 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3541.50 | 300 | 91.00 | - | 1 | 0 | 5 | |||
| 28 Oct | 3506.15 | 209 | 0.00 | - | 0 | 5 | 5 | |||
| 25 Oct | 3500.40 | 209 | 0.00 | - | 0 | 5 | 0 | |||
| 24 Oct | 3494.55 | 209 | -340.15 | - | 41 | 4 | 4 | |||
| 22 Oct | 3671.70 | 549.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 549.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 549.15 | 549.15 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4152.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4209.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 3816.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Sept | 3798.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3886.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 3848.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 3812.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3791.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3742.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3793.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3784.05 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3400 expiring on 28NOV2024
Delta for 3400 CE is 0.69
Historical price for 3400 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 80.95, which was -35.90 lower than the previous day. The implied volatity was 25.07, the open interest changed by 30 which increased total open position to 58
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 116.85, which was 0.00 lower than the previous day. The implied volatity was 32.12, the open interest changed by -3 which decreased total open position to 28
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 116.85, which was 28.80 higher than the previous day. The implied volatity was 32.12, the open interest changed by -3 which decreased total open position to 28
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 88.05, which was -53.20 lower than the previous day. The implied volatity was 27.76, the open interest changed by 4 which increased total open position to 29
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 141.25, which was -112.30 lower than the previous day. The implied volatity was 21.39, the open interest changed by 15 which increased total open position to 25
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 253.55, 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 253.55, 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 Nov ESCORTS was trading at 3620.90. The strike last trading price was 253.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 253.55, which was -29.85 lower than the previous day. The implied volatity was 23.85, the open interest changed by -3 which decreased total open position to 10
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 283.4, which was -107.70 lower than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 13
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 391.1, which was 10.05 higher than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 8
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 381.05, 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 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 381.05, which was 13.30 higher than the previous day. The implied volatity was 40.32, the open interest changed by 1 which increased total open position to 7
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 367.75, 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 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 367.75, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ESCORTS was trading at 3633.75. The strike last trading price was 300, 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 29 Oct ESCORTS was trading at 3541.50. The strike last trading price was 300, which was 91.00 higher 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 209, 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 209, 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 209, which was -340.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ESCORTS was trading at 3671.70. The strike last trading price was 549.15, 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 18 Oct ESCORTS was trading at 3815.40. The strike last trading price was 549.15, 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 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 549.15, which was 549.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ESCORTS was trading at 4015.65. 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 3 Oct ESCORTS was trading at 4152.05. 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 1 Oct ESCORTS was trading at 4209.20. 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 19 Sept ESCORTS was trading at 3816.75. 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 18 Sept ESCORTS was trading at 3798.25. 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 Sept ESCORTS was trading at 3886.75. 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 16 Sept ESCORTS was trading at 3848.10. 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 13 Sept ESCORTS was trading at 3812.55. 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 12 Sept ESCORTS was trading at 3791.25. 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 10 Sept ESCORTS was trading at 3742.45. 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 3 Sept ESCORTS was trading at 3793.85. 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 2 Sept ESCORTS was trading at 3784.05. 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 28NOV2024 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.75
Theta: -3.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 34.6 | -2.90 | 31.00 | 565 | -9 | 164 |
| 20 Nov | 3494.15 | 37.5 | 0.00 | 32.88 | 277 | -36 | 179 |
| 19 Nov | 3494.15 | 37.5 | -6.50 | 32.88 | 277 | -30 | 179 |
| 18 Nov | 3441.35 | 44 | 12.00 | 28.52 | 272 | 14 | 214 |
| 14 Nov | 3503.25 | 32 | -8.15 | 29.55 | 585 | 2 | 200 |
| 13 Nov | 3495.25 | 40.15 | 9.15 | 29.46 | 330 | 30 | 203 |
| 12 Nov | 3559.45 | 31 | 13.95 | 31.27 | 171 | -21 | 177 |
| 11 Nov | 3620.90 | 17.05 | -6.90 | 29.81 | 153 | 19 | 197 |
| 8 Nov | 3635.50 | 23.95 | -5.40 | 31.51 | 803 | -52 | 190 |
| 7 Nov | 3643.65 | 29.35 | 7.25 | 34.76 | 1,204 | 109 | 233 |
| 6 Nov | 3751.40 | 22.1 | -12.40 | 37.99 | 139 | -14 | 124 |
| 5 Nov | 3706.05 | 34.5 | -3.40 | 39.37 | 149 | 8 | 138 |
| 4 Nov | 3739.10 | 37.9 | -0.70 | 42.07 | 84 | 24 | 129 |
| 1 Nov | 3796.10 | 38.6 | 4.60 | 44.46 | 62 | 37 | 106 |
| 31 Oct | 3745.10 | 34 | -14.90 | - | 83 | 1 | 70 |
| 30 Oct | 3633.75 | 48.9 | -46.10 | - | 117 | 30 | 69 |
| 29 Oct | 3541.50 | 95 | 0.00 | - | 0 | 0 | 39 |
| 28 Oct | 3506.15 | 95 | 0.00 | - | 0 | 39 | 39 |
| 25 Oct | 3500.40 | 95 | 0.00 | - | 0 | 31 | 0 |
| 24 Oct | 3494.55 | 95 | 59.90 | - | 90 | 32 | 40 |
| 22 Oct | 3671.70 | 35.1 | 14.10 | - | 15 | -2 | 8 |
| 18 Oct | 3815.40 | 21 | 6.30 | - | 2 | 0 | 10 |
| 7 Oct | 3849.35 | 14.7 | 4.40 | - | 3 | 0 | 10 |
| 4 Oct | 4015.65 | 10.3 | 0.30 | - | 3 | 0 | 10 |
| 3 Oct | 4152.05 | 10 | 2.20 | - | 2 | 0 | 10 |
| 1 Oct | 4209.20 | 7.8 | -27.70 | - | 6 | 4 | 10 |
| 19 Sept | 3816.75 | 35.5 | 0.00 | - | 0 | 0 | 6 |
| 18 Sept | 3798.25 | 35.5 | 0.00 | - | 0 | 0 | 6 |
| 17 Sept | 3886.75 | 35.5 | 0.00 | - | 0 | -1 | 0 |
| 16 Sept | 3848.10 | 35.5 | -16.00 | - | 7 | -1 | 6 |
| 13 Sept | 3812.55 | 51.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 51.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3742.45 | 51.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3793.85 | 51.5 | 4.50 | - | 10 | 2 | 7 |
| 2 Sept | 3784.05 | 47 | - | 5 | 4 | 4 | |
For Escorts Kubota Limited - strike price 3400 expiring on 28NOV2024
Delta for 3400 PE is -0.34
Historical price for 3400 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 34.6, which was -2.90 lower than the previous day. The implied volatity was 31.00, the open interest changed by -9 which decreased total open position to 164
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 37.5, which was 0.00 lower than the previous day. The implied volatity was 32.88, the open interest changed by -36 which decreased total open position to 179
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 37.5, which was -6.50 lower than the previous day. The implied volatity was 32.88, the open interest changed by -30 which decreased total open position to 179
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 44, which was 12.00 higher than the previous day. The implied volatity was 28.52, the open interest changed by 14 which increased total open position to 214
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 32, which was -8.15 lower than the previous day. The implied volatity was 29.55, the open interest changed by 2 which increased total open position to 200
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 40.15, which was 9.15 higher than the previous day. The implied volatity was 29.46, the open interest changed by 30 which increased total open position to 203
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 31, which was 13.95 higher than the previous day. The implied volatity was 31.27, the open interest changed by -21 which decreased total open position to 177
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 17.05, which was -6.90 lower than the previous day. The implied volatity was 29.81, the open interest changed by 19 which increased total open position to 197
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 23.95, which was -5.40 lower than the previous day. The implied volatity was 31.51, the open interest changed by -52 which decreased total open position to 190
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 29.35, which was 7.25 higher than the previous day. The implied volatity was 34.76, the open interest changed by 109 which increased total open position to 233
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 22.1, which was -12.40 lower than the previous day. The implied volatity was 37.99, the open interest changed by -14 which decreased total open position to 124
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 34.5, which was -3.40 lower than the previous day. The implied volatity was 39.37, the open interest changed by 8 which increased total open position to 138
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 37.9, which was -0.70 lower than the previous day. The implied volatity was 42.07, the open interest changed by 24 which increased total open position to 129
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 38.6, which was 4.60 higher than the previous day. The implied volatity was 44.46, the open interest changed by 37 which increased total open position to 106
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 34, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ESCORTS was trading at 3633.75. The strike last trading price was 48.9, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ESCORTS was trading at 3541.50. The strike last trading price was 95, 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 95, 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 95, 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 95, which was 59.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ESCORTS was trading at 3671.70. The strike last trading price was 35.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ESCORTS was trading at 3815.40. The strike last trading price was 21, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 14.7, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 10.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ESCORTS was trading at 4152.05. The strike last trading price was 10, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ESCORTS was trading at 4209.20. The strike last trading price was 7.8, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept ESCORTS was trading at 3816.75. The strike last trading price was 35.5, 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 18 Sept ESCORTS was trading at 3798.25. The strike last trading price was 35.5, 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 Sept ESCORTS was trading at 3886.75. The strike last trading price was 35.5, 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 16 Sept ESCORTS was trading at 3848.10. The strike last trading price was 35.5, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 51.5, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 51.5, 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 10 Sept ESCORTS was trading at 3742.45. The strike last trading price was 51.5, 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 3 Sept ESCORTS was trading at 3793.85. The strike last trading price was 51.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ESCORTS was trading at 3784.05. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
