ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.81
Theta: -3.76
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 32 | -20.15 | 26.44 | 795 | -3 | 262 | |||
| 20 Nov | 3494.15 | 52.15 | 0.00 | 28.04 | 810 | 14 | 267 | |||
| 19 Nov | 3494.15 | 52.15 | 9.70 | 28.04 | 810 | 16 | 267 | |||
| 18 Nov | 3441.35 | 42.45 | -34.55 | 28.85 | 625 | 74 | 253 | |||
| 14 Nov | 3503.25 | 77 | -5.90 | 23.02 | 360 | 50 | 179 | |||
| 13 Nov | 3495.25 | 82.9 | -26.85 | 28.59 | 292 | 82 | 126 | |||
| 12 Nov | 3559.45 | 109.75 | -78.10 | 24.67 | 51 | 2 | 46 | |||
| 11 Nov | 3620.90 | 187.85 | 16.85 | 34.56 | 11 | 3 | 45 | |||
| 8 Nov | 3635.50 | 171 | -38.00 | 23.77 | 134 | 11 | 48 | |||
| 7 Nov | 3643.65 | 209 | -85.80 | 31.60 | 42 | -7 | 37 | |||
| 6 Nov | 3751.40 | 294.8 | 36.10 | 31.11 | 13 | -1 | 45 | |||
| 5 Nov | 3706.05 | 258.7 | -17.70 | 33.25 | 5 | 1 | 46 | |||
| 4 Nov | 3739.10 | 276.4 | 45.05 | 30.18 | 3 | 1 | 44 | |||
| 1 Nov | 3796.10 | 231.35 | -108.20 | - | 1 | 0 | 42 | |||
| 31 Oct | 3745.10 | 339.55 | 109.55 | - | 20 | -1 | 42 | |||
| 30 Oct | 3633.75 | 230 | -6.80 | - | 90 | -13 | 42 | |||
| 29 Oct | 3541.50 | 236.8 | 76.80 | - | 19 | -15 | 56 | |||
| 28 Oct | 3506.15 | 160 | -4.00 | - | 11 | -10 | 73 | |||
| 25 Oct | 3500.40 | 164 | 9.00 | - | 1 | 0 | 83 | |||
| 24 Oct | 3494.55 | 155 | -322.00 | - | 313 | 83 | 83 | |||
| 23 Oct | 3701.20 | 477 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 477 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 477 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 477 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 477 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 477 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 477 | 477.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 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 | |||
| 13 Sept | 3812.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3791.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 3761.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3742.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 3684.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 3687.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3744.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3778.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3793.85 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 CE is 0.37
Historical price for 3500 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 32, which was -20.15 lower than the previous day. The implied volatity was 26.44, the open interest changed by -3 which decreased total open position to 262
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 52.15, which was 0.00 lower than the previous day. The implied volatity was 28.04, the open interest changed by 14 which increased total open position to 267
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 52.15, which was 9.70 higher than the previous day. The implied volatity was 28.04, the open interest changed by 16 which increased total open position to 267
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 42.45, which was -34.55 lower than the previous day. The implied volatity was 28.85, the open interest changed by 74 which increased total open position to 253
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 77, which was -5.90 lower than the previous day. The implied volatity was 23.02, the open interest changed by 50 which increased total open position to 179
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 82.9, which was -26.85 lower than the previous day. The implied volatity was 28.59, the open interest changed by 82 which increased total open position to 126
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 109.75, which was -78.10 lower than the previous day. The implied volatity was 24.67, the open interest changed by 2 which increased total open position to 46
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 187.85, which was 16.85 higher than the previous day. The implied volatity was 34.56, the open interest changed by 3 which increased total open position to 45
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 171, which was -38.00 lower than the previous day. The implied volatity was 23.77, the open interest changed by 11 which increased total open position to 48
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 209, which was -85.80 lower than the previous day. The implied volatity was 31.60, the open interest changed by -7 which decreased total open position to 37
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 294.8, which was 36.10 higher than the previous day. The implied volatity was 31.11, the open interest changed by -1 which decreased total open position to 45
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 258.7, which was -17.70 lower than the previous day. The implied volatity was 33.25, the open interest changed by 1 which increased total open position to 46
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 276.4, which was 45.05 higher than the previous day. The implied volatity was 30.18, the open interest changed by 1 which increased total open position to 44
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 231.35, which was -108.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 339.55, which was 109.55 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 230, which was -6.80 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 236.8, which was 76.80 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 160, which was -4.00 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 164, which was 9.00 higher 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 155, which was -322.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ESCORTS was trading at 3701.20. The strike last trading price was 477, 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 22 Oct ESCORTS was trading at 3671.70. The strike last trading price was 477, 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 477, 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 477, 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 477, 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 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 477, 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 477, which was 477.00 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 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 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 11 Sept ESCORTS was trading at 3761.55. 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 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 9 Sept ESCORTS was trading at 3684.40. 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 6 Sept ESCORTS was trading at 3687.00. 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 5 Sept ESCORTS was trading at 3744.10. 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 4 Sept ESCORTS was trading at 3778.00. 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ESCORTS 28NOV2024 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.84
Theta: -3.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 84 | 6.00 | 31.24 | 937 | -9 | 326 |
| 20 Nov | 3494.15 | 78 | 0.00 | 31.23 | 304 | 1 | 341 |
| 19 Nov | 3494.15 | 78 | -16.95 | 31.23 | 304 | 7 | 341 |
| 18 Nov | 3441.35 | 94.95 | 26.40 | 28.15 | 324 | -3 | 336 |
| 14 Nov | 3503.25 | 68.55 | -9.70 | 29.64 | 452 | 26 | 343 |
| 13 Nov | 3495.25 | 78.25 | 17.65 | 28.54 | 1,175 | 21 | 319 |
| 12 Nov | 3559.45 | 60.6 | 25.80 | 30.47 | 412 | 33 | 306 |
| 11 Nov | 3620.90 | 34.8 | -7.55 | 28.31 | 283 | -32 | 275 |
| 8 Nov | 3635.50 | 42.35 | -7.55 | 29.55 | 1,595 | -17 | 307 |
| 7 Nov | 3643.65 | 49.9 | 19.00 | 33.34 | 2,489 | 68 | 327 |
| 6 Nov | 3751.40 | 30.9 | -22.40 | 34.24 | 357 | 38 | 261 |
| 5 Nov | 3706.05 | 53.3 | -0.75 | 37.68 | 208 | 20 | 225 |
| 4 Nov | 3739.10 | 54.05 | -5.45 | 39.58 | 256 | 33 | 204 |
| 1 Nov | 3796.10 | 59.5 | 8.50 | 41.29 | 61 | -8 | 173 |
| 31 Oct | 3745.10 | 51 | -24.40 | - | 304 | 27 | 181 |
| 30 Oct | 3633.75 | 75.4 | -14.60 | - | 282 | 82 | 154 |
| 29 Oct | 3541.50 | 90 | -45.00 | - | 22 | -2 | 72 |
| 28 Oct | 3506.15 | 135 | 3.00 | - | 1 | 75 | 75 |
| 25 Oct | 3500.40 | 132 | 0.00 | - | 0 | 57 | 0 |
| 24 Oct | 3494.55 | 132 | 80.00 | - | 220 | 52 | 70 |
| 23 Oct | 3701.20 | 52 | -18.95 | - | 7 | -1 | 19 |
| 22 Oct | 3671.70 | 70.95 | 38.35 | - | 18 | 10 | 16 |
| 21 Oct | 3743.40 | 32.6 | -2.40 | - | 1 | 0 | 6 |
| 18 Oct | 3815.40 | 35 | -1.00 | - | 4 | 3 | 6 |
| 17 Oct | 3789.00 | 36 | 13.50 | - | 1 | 0 | 2 |
| 9 Oct | 4045.10 | 22.5 | -22.50 | - | 1 | 0 | 2 |
| 7 Oct | 3849.35 | 45 | -20.00 | - | 1 | 0 | 1 |
| 4 Oct | 4015.65 | 65 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 3816.75 | 65 | 0.00 | - | 0 | 0 | 1 |
| 18 Sept | 3798.25 | 65 | 0.00 | - | 0 | 0 | 1 |
| 17 Sept | 3886.75 | 65 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 3812.55 | 65 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3791.25 | 65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3761.55 | 65 | -10.00 | - | 1 | 0 | 1 |
| 10 Sept | 3742.45 | 75 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 3684.40 | 75 | 0.00 | - | 0 | 0 | 1 |
| 6 Sept | 3687.00 | 75 | 0.00 | - | 0 | 0 | 1 |
| 5 Sept | 3744.10 | 75 | 0.00 | - | 0 | 0 | 1 |
| 4 Sept | 3778.00 | 75 | 0.00 | - | 0 | 0 | 1 |
| 3 Sept | 3793.85 | 75 | - | 0 | 0 | 1 | |
For Escorts Kubota Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 PE is -0.60
Historical price for 3500 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 84, which was 6.00 higher than the previous day. The implied volatity was 31.24, the open interest changed by -9 which decreased total open position to 326
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was 31.23, the open interest changed by 1 which increased total open position to 341
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 78, which was -16.95 lower than the previous day. The implied volatity was 31.23, the open interest changed by 7 which increased total open position to 341
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 94.95, which was 26.40 higher than the previous day. The implied volatity was 28.15, the open interest changed by -3 which decreased total open position to 336
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 68.55, which was -9.70 lower than the previous day. The implied volatity was 29.64, the open interest changed by 26 which increased total open position to 343
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 78.25, which was 17.65 higher than the previous day. The implied volatity was 28.54, the open interest changed by 21 which increased total open position to 319
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 60.6, which was 25.80 higher than the previous day. The implied volatity was 30.47, the open interest changed by 33 which increased total open position to 306
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 34.8, which was -7.55 lower than the previous day. The implied volatity was 28.31, the open interest changed by -32 which decreased total open position to 275
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 42.35, which was -7.55 lower than the previous day. The implied volatity was 29.55, the open interest changed by -17 which decreased total open position to 307
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 49.9, which was 19.00 higher than the previous day. The implied volatity was 33.34, the open interest changed by 68 which increased total open position to 327
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 30.9, which was -22.40 lower than the previous day. The implied volatity was 34.24, the open interest changed by 38 which increased total open position to 261
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 53.3, which was -0.75 lower than the previous day. The implied volatity was 37.68, the open interest changed by 20 which increased total open position to 225
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 54.05, which was -5.45 lower than the previous day. The implied volatity was 39.58, the open interest changed by 33 which increased total open position to 204
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 59.5, which was 8.50 higher than the previous day. The implied volatity was 41.29, the open interest changed by -8 which decreased total open position to 173
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 51, which was -24.40 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 75.4, which was -14.60 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 90, which was -45.00 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 135, which was 3.00 higher 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 132, 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 132, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ESCORTS was trading at 3701.20. The strike last trading price was 52, which was -18.95 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 70.95, which was 38.35 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 32.6, which was -2.40 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 35, which was -1.00 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 36, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 22.5, which was -22.50 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 45, which was -20.00 lower 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 65, 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 65, 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 65, 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 65, 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 65, 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 65, 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 11 Sept ESCORTS was trading at 3761.55. The strike last trading price was 65, which was -10.00 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 75, 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 9 Sept ESCORTS was trading at 3684.40. The strike last trading price was 75, 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 6 Sept ESCORTS was trading at 3687.00. The strike last trading price was 75, 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 5 Sept ESCORTS was trading at 3744.10. The strike last trading price was 75, 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 4 Sept ESCORTS was trading at 3778.00. The strike last trading price was 75, 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 75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
