ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 1.48
Theta: -3.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 17.4 | -14.40 | 26.41 | 460 | 22 | 111 | |||
| 20 Nov | 3494.15 | 31.8 | 0.00 | 27.33 | 626 | -28 | 90 | |||
| 19 Nov | 3494.15 | 31.8 | 4.90 | 27.33 | 626 | -27 | 90 | |||
| 18 Nov | 3441.35 | 26.9 | -29.80 | 28.79 | 191 | 28 | 114 | |||
| 14 Nov | 3503.25 | 56.7 | -4.35 | 24.62 | 174 | 30 | 92 | |||
| 13 Nov | 3495.25 | 61.05 | -27.90 | 28.76 | 298 | 39 | 62 | |||
| 12 Nov | 3559.45 | 88.95 | -43.75 | 27.36 | 30 | 12 | 23 | |||
| 11 Nov | 3620.90 | 132.7 | -3.80 | 26.61 | 6 | -3 | 12 | |||
| 8 Nov | 3635.50 | 136.5 | -37.95 | 24.15 | 247 | 11 | 21 | |||
| 7 Nov | 3643.65 | 174.45 | -686.70 | 31.40 | 27 | 9 | 9 | |||
| 6 Nov | 3751.40 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3706.05 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3739.10 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3796.10 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3745.10 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3633.75 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3541.50 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3506.15 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3500.40 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3701.20 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 3743.40 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 861.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 861.15 | 861.15 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3550 expiring on 28NOV2024
Delta for 3550 CE is 0.24
Historical price for 3550 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 17.4, which was -14.40 lower than the previous day. The implied volatity was 26.41, the open interest changed by 22 which increased total open position to 111
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 31.8, which was 0.00 lower than the previous day. The implied volatity was 27.33, the open interest changed by -28 which decreased total open position to 90
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 31.8, which was 4.90 higher than the previous day. The implied volatity was 27.33, the open interest changed by -27 which decreased total open position to 90
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 26.9, which was -29.80 lower than the previous day. The implied volatity was 28.79, the open interest changed by 28 which increased total open position to 114
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 56.7, which was -4.35 lower than the previous day. The implied volatity was 24.62, the open interest changed by 30 which increased total open position to 92
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 61.05, which was -27.90 lower than the previous day. The implied volatity was 28.76, the open interest changed by 39 which increased total open position to 62
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 88.95, which was -43.75 lower than the previous day. The implied volatity was 27.36, the open interest changed by 12 which increased total open position to 23
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 132.7, which was -3.80 lower than the previous day. The implied volatity was 26.61, the open interest changed by -3 which decreased total open position to 12
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 136.5, which was -37.95 lower than the previous day. The implied volatity was 24.15, the open interest changed by 11 which increased total open position to 21
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 174.45, which was -686.70 lower than the previous day. The implied volatity was 31.40, the open interest changed by 9 which increased total open position to 9
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 861.15, 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 Nov ESCORTS was trading at 3706.05. The strike last trading price was 861.15, 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 Nov ESCORTS was trading at 3739.10. The strike last trading price was 861.15, 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 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 861.15, 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 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 861.15, 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 30 Oct ESCORTS was trading at 3633.75. The strike last trading price was 861.15, 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 29 Oct ESCORTS was trading at 3541.50. The strike last trading price was 861.15, 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 28 Oct ESCORTS was trading at 3506.15. The strike last trading price was 861.15, 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 25 Oct ESCORTS was trading at 3500.40. The strike last trading price was 861.15, 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 24 Oct ESCORTS was trading at 3494.55. The strike last trading price was 861.15, 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 23 Oct ESCORTS was trading at 3701.20. The strike last trading price was 861.15, 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 22 Oct ESCORTS was trading at 3671.70. The strike last trading price was 861.15, 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 21 Oct ESCORTS was trading at 3743.40. The strike last trading price was 861.15, 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 861.15, 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 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 861.15, 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 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 861.15, which was 861.15 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 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 Oct ESCORTS was trading at 4015.65. 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 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 1.57
Theta: -2.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 116 | 18.00 | 29.97 | 47 | -11 | 76 |
| 20 Nov | 3494.15 | 98 | 0.00 | 26.01 | 46 | 1 | 88 |
| 19 Nov | 3494.15 | 98 | -31.45 | 26.01 | 46 | 2 | 88 |
| 18 Nov | 3441.35 | 129.45 | 32.50 | 28.08 | 29 | -2 | 86 |
| 14 Nov | 3503.25 | 96.95 | -3.25 | 30.76 | 55 | -5 | 89 |
| 13 Nov | 3495.25 | 100.2 | 22.55 | 26.54 | 90 | 19 | 94 |
| 12 Nov | 3559.45 | 77.65 | 29.55 | 28.80 | 162 | -2 | 74 |
| 11 Nov | 3620.90 | 48.1 | -9.60 | 27.47 | 116 | 11 | 75 |
| 8 Nov | 3635.50 | 57.7 | -4.60 | 29.26 | 584 | 2 | 67 |
| 7 Nov | 3643.65 | 62.3 | 17.00 | 32.11 | 316 | 29 | 65 |
| 6 Nov | 3751.40 | 45.3 | -19.70 | 35.45 | 73 | 23 | 42 |
| 5 Nov | 3706.05 | 65 | -54.00 | 36.65 | 20 | 15 | 16 |
| 4 Nov | 3739.10 | 119 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3796.10 | 119 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 3745.10 | 119 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 3633.75 | 119 | 103.65 | - | 1 | 0 | 0 |
| 29 Oct | 3541.50 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3506.15 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3500.40 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3494.55 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3701.20 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3671.70 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 15.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 15.35 | -52.10 | - | 0 | 0 | 0 |
| 7 Oct | 3849.35 | 67.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 67.45 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3550 expiring on 28NOV2024
Delta for 3550 PE is -0.73
Historical price for 3550 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 116, which was 18.00 higher than the previous day. The implied volatity was 29.97, the open interest changed by -11 which decreased total open position to 76
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 98, which was 0.00 lower than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 88
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 98, which was -31.45 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 88
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 129.45, which was 32.50 higher than the previous day. The implied volatity was 28.08, the open interest changed by -2 which decreased total open position to 86
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 96.95, which was -3.25 lower than the previous day. The implied volatity was 30.76, the open interest changed by -5 which decreased total open position to 89
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 100.2, which was 22.55 higher than the previous day. The implied volatity was 26.54, the open interest changed by 19 which increased total open position to 94
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 77.65, which was 29.55 higher than the previous day. The implied volatity was 28.80, the open interest changed by -2 which decreased total open position to 74
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 48.1, which was -9.60 lower than the previous day. The implied volatity was 27.47, the open interest changed by 11 which increased total open position to 75
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 57.7, which was -4.60 lower than the previous day. The implied volatity was 29.26, the open interest changed by 2 which increased total open position to 67
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 62.3, which was 17.00 higher than the previous day. The implied volatity was 32.11, the open interest changed by 29 which increased total open position to 65
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 45.3, which was -19.70 lower than the previous day. The implied volatity was 35.45, the open interest changed by 23 which increased total open position to 42
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 65, which was -54.00 lower than the previous day. The implied volatity was 36.65, the open interest changed by 15 which increased total open position to 16
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 119, 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 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 119, 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 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 119, 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 30 Oct ESCORTS was trading at 3633.75. The strike last trading price was 119, which was 103.65 higher 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 23 Oct ESCORTS was trading at 3701.20. The strike last trading price was 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, which was -52.10 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 67.45, 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 Oct ESCORTS was trading at 4015.65. The strike last trading price was 67.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
