ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.23
Theta: -0.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 1.55 | -2.80 | 43.96 | 838 | 228 | 595 | |||
| 19 Dec | 3283.90 | 4.35 | -4.80 | 35.36 | 693 | 90 | 370 | |||
| 18 Dec | 3360.85 | 9.15 | -1.10 | 30.97 | 548 | 10 | 282 | |||
| 17 Dec | 3344.25 | 10.25 | -12.10 | 32.77 | 673 | 57 | 274 | |||
| 16 Dec | 3432.40 | 22.35 | -7.65 | 27.12 | 390 | 12 | 219 | |||
| 13 Dec | 3440.05 | 30 | -5.45 | 24.95 | 507 | -12 | 208 | |||
| 12 Dec | 3438.45 | 35.45 | -23.05 | 27.97 | 340 | 33 | 219 | |||
| 11 Dec | 3494.40 | 58.5 | -11.20 | 26.96 | 436 | 12 | 186 | |||
| 10 Dec | 3512.10 | 69.7 | -16.95 | 24.97 | 407 | 19 | 172 | |||
| 9 Dec | 3546.40 | 86.65 | -2.30 | 27.72 | 695 | 1 | 152 | |||
| 6 Dec | 3524.80 | 88.95 | 30.55 | 28.30 | 1,093 | -35 | 146 | |||
| 5 Dec | 3438.00 | 58.4 | -7.30 | 26.99 | 457 | 98 | 181 | |||
| 4 Dec | 3451.25 | 65.7 | -23.30 | 29.31 | 333 | 25 | 82 | |||
| 3 Dec | 3517.05 | 89 | -7.00 | 27.58 | 86 | 9 | 57 | |||
| 2 Dec | 3527.85 | 96 | -242.20 | 27.84 | 130 | 48 | 48 | |||
| 29 Nov | 3553.90 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3513.35 | 338.2 | 0.00 | 0.25 | 0 | 0 | 0 | |||
| 27 Nov | 3600.65 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3618.65 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3615.50 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3510.40 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 338.2 | 0.00 | 1.51 | 0 | 0 | 0 | |||
| 20 Nov | 3494.15 | 338.2 | 0.00 | 1.09 | 0 | 0 | 0 | |||
| 19 Nov | 3494.15 | 338.2 | 0.00 | 1.09 | 0 | 0 | 0 | |||
| 14 Nov | 3503.25 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3495.25 | 338.2 | 0.00 | 0.27 | 0 | 0 | 0 | |||
| 12 Nov | 3559.45 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 3620.90 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3635.50 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3751.40 | 338.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3739.10 | 338.2 | 338.20 | - | 0 | 0 | 0 | |||
| 1 Nov | 3796.10 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3550 expiring on 26DEC2024
Delta for 3550 CE is 0.02
Historical price for 3550 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 1.55, which was -2.80 lower than the previous day. The implied volatity was 43.96, the open interest changed by 228 which increased total open position to 595
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 4.35, which was -4.80 lower than the previous day. The implied volatity was 35.36, the open interest changed by 90 which increased total open position to 370
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 9.15, which was -1.10 lower than the previous day. The implied volatity was 30.97, the open interest changed by 10 which increased total open position to 282
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 10.25, which was -12.10 lower than the previous day. The implied volatity was 32.77, the open interest changed by 57 which increased total open position to 274
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 22.35, which was -7.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by 12 which increased total open position to 219
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 30, which was -5.45 lower than the previous day. The implied volatity was 24.95, the open interest changed by -12 which decreased total open position to 208
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 35.45, which was -23.05 lower than the previous day. The implied volatity was 27.97, the open interest changed by 33 which increased total open position to 219
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 58.5, which was -11.20 lower than the previous day. The implied volatity was 26.96, the open interest changed by 12 which increased total open position to 186
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 69.7, which was -16.95 lower than the previous day. The implied volatity was 24.97, the open interest changed by 19 which increased total open position to 172
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 86.65, which was -2.30 lower than the previous day. The implied volatity was 27.72, the open interest changed by 1 which increased total open position to 152
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 88.95, which was 30.55 higher than the previous day. The implied volatity was 28.30, the open interest changed by -35 which decreased total open position to 146
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 58.4, which was -7.30 lower than the previous day. The implied volatity was 26.99, the open interest changed by 98 which increased total open position to 181
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 65.7, which was -23.30 lower than the previous day. The implied volatity was 29.31, the open interest changed by 25 which increased total open position to 82
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 89, which was -7.00 lower than the previous day. The implied volatity was 27.58, the open interest changed by 9 which increased total open position to 57
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 96, which was -242.20 lower than the previous day. The implied volatity was 27.84, the open interest changed by 48 which increased total open position to 48
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 338.2, 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 338.2, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 338.2, 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 338.2, 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 338.2, 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 338.2, 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 338.2, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 338.2, which was 0.00 lower than the previous day. The implied volatity was 1.09, 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 338.2, which was 0.00 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 338.2, 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 338.2, which was 0.00 lower than the previous day. The implied volatity was 0.27, 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 338.2, 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 338.2, 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 338.2, 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 338.2, 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 338.2, which was 338.20 higher 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 0, 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 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 256.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 3283.90 | 256.55 | 76.80 | - | 3 | 0 | 70 |
| 18 Dec | 3360.85 | 179.75 | -35.75 | - | 5 | -2 | 71 |
| 17 Dec | 3344.25 | 215.5 | 96.40 | 28.62 | 24 | -8 | 73 |
| 16 Dec | 3432.40 | 119.1 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 3440.05 | 119.1 | -11.25 | 24.29 | 19 | -1 | 81 |
| 12 Dec | 3438.45 | 130.35 | 34.75 | 24.43 | 45 | -1 | 80 |
| 11 Dec | 3494.40 | 95.6 | 4.35 | 26.10 | 62 | 2 | 81 |
| 10 Dec | 3512.10 | 91.25 | 9.50 | 29.58 | 78 | 18 | 79 |
| 9 Dec | 3546.40 | 81.75 | -17.25 | 27.59 | 112 | 17 | 61 |
| 6 Dec | 3524.80 | 99 | -88.70 | 28.74 | 36 | 17 | 43 |
| 5 Dec | 3438.00 | 187.7 | 44.30 | 44.42 | 4 | -1 | 27 |
| 4 Dec | 3451.25 | 143.4 | 43.30 | 29.02 | 44 | 5 | 23 |
| 3 Dec | 3517.05 | 100.1 | 5.60 | 25.95 | 26 | 4 | 13 |
| 2 Dec | 3527.85 | 94.5 | -9.15 | 25.00 | 23 | 8 | 8 |
| 29 Nov | 3553.90 | 103.65 | 0.00 | 0.93 | 0 | 0 | 0 |
| 28 Nov | 3513.35 | 103.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 3600.65 | 103.65 | 0.00 | 1.81 | 0 | 0 | 0 |
| 26 Nov | 3618.65 | 103.65 | 0.00 | 2.63 | 0 | 0 | 0 |
| 25 Nov | 3615.50 | 103.65 | 0.00 | 2.29 | 0 | 0 | 0 |
| 22 Nov | 3510.40 | 103.65 | 0.00 | 0.06 | 0 | 0 | 0 |
| 21 Nov | 3454.40 | 103.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 103.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 103.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3503.25 | 103.65 | 0.00 | 0.10 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 103.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 103.65 | 0.00 | 1.00 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 103.65 | 0.00 | 2.41 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 103.65 | 0.00 | 2.48 | 0 | 0 | 0 |
| 6 Nov | 3751.40 | 103.65 | 0.00 | 4.77 | 0 | 0 | 0 |
| 4 Nov | 3739.10 | 103.65 | 103.65 | 4.28 | 0 | 0 | 0 |
| 1 Nov | 3796.10 | 0 | 4.76 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3550 expiring on 26DEC2024
Delta for 3550 PE is 0.00
Historical price for 3550 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 256.55, 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 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 256.55, which was 76.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 179.75, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 71
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 215.5, which was 96.40 higher than the previous day. The implied volatity was 28.62, the open interest changed by -8 which decreased total open position to 73
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 119.1, 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 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 119.1, which was -11.25 lower than the previous day. The implied volatity was 24.29, the open interest changed by -1 which decreased total open position to 81
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 130.35, which was 34.75 higher than the previous day. The implied volatity was 24.43, the open interest changed by -1 which decreased total open position to 80
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 95.6, which was 4.35 higher than the previous day. The implied volatity was 26.10, the open interest changed by 2 which increased total open position to 81
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 91.25, which was 9.50 higher than the previous day. The implied volatity was 29.58, the open interest changed by 18 which increased total open position to 79
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 81.75, which was -17.25 lower than the previous day. The implied volatity was 27.59, the open interest changed by 17 which increased total open position to 61
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 99, which was -88.70 lower than the previous day. The implied volatity was 28.74, the open interest changed by 17 which increased total open position to 43
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 187.7, which was 44.30 higher than the previous day. The implied volatity was 44.42, the open interest changed by -1 which decreased total open position to 27
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 143.4, which was 43.30 higher than the previous day. The implied volatity was 29.02, the open interest changed by 5 which increased total open position to 23
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 100.1, which was 5.60 higher than the previous day. The implied volatity was 25.95, the open interest changed by 4 which increased total open position to 13
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 94.5, which was -9.15 lower than the previous day. The implied volatity was 25.00, the open interest changed by 8 which increased total open position to 8
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 103.65, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 103.65, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 0.06, 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 103.65, 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 103.65, 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 103.65, 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 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 103.65, which was 0.00 lower than the previous day. The implied volatity was 0.10, 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 103.65, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 2.41, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 103.65, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 103.65, which was 103.65 higher than the previous day. The implied volatity was 4.28, 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 0, which was lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
