ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 1.13
Theta: -2.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 10.65 | -6.75 | 28.24 | 679 | 3 | 360 | |||
| 20 Nov | 3494.15 | 17.4 | 0.00 | 26.48 | 975 | -53 | 354 | |||
| 19 Nov | 3494.15 | 17.4 | 1.75 | 26.48 | 975 | -56 | 354 | |||
| 18 Nov | 3441.35 | 15.65 | -21.65 | 28.40 | 665 | 36 | 409 | |||
| 14 Nov | 3503.25 | 37.3 | -5.70 | 24.42 | 769 | 10 | 372 | |||
| 13 Nov | 3495.25 | 43 | -14.00 | 28.64 | 782 | 83 | 362 | |||
| 12 Nov | 3559.45 | 57 | -48.65 | 24.45 | 580 | 68 | 281 | |||
| 11 Nov | 3620.90 | 105.65 | 2.95 | 27.65 | 217 | 12 | 213 | |||
| 8 Nov | 3635.50 | 102.7 | -37.30 | 23.29 | 1,445 | 12 | 195 | |||
| 7 Nov | 3643.65 | 140 | -74.95 | 30.25 | 1,360 | 107 | 182 | |||
| 6 Nov | 3751.40 | 214.95 | 13.10 | 30.15 | 25 | -10 | 74 | |||
| 5 Nov | 3706.05 | 201.85 | -25.10 | 36.89 | 37 | 8 | 84 | |||
| 4 Nov | 3739.10 | 226.95 | -26.85 | 37.59 | 28 | 0 | 76 | |||
| 1 Nov | 3796.10 | 253.8 | -11.20 | 37.70 | 4 | -2 | 77 | |||
|
|
||||||||||
| 31 Oct | 3745.10 | 265 | 91.95 | - | 124 | -18 | 79 | |||
| 30 Oct | 3633.75 | 173.05 | 2.55 | - | 311 | 7 | 97 | |||
| 29 Oct | 3541.50 | 170.5 | 80.50 | - | 23 | -8 | 90 | |||
| 28 Oct | 3506.15 | 90 | 0.00 | - | 0 | -11 | 0 | |||
| 25 Oct | 3500.40 | 90 | -22.00 | - | 11 | -10 | 99 | |||
| 24 Oct | 3494.55 | 112 | -298.35 | - | 378 | 108 | 108 | |||
| 23 Oct | 3701.20 | 410.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 410.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 410.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 410.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 410.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 410.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 410.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 410.35 | 410.35 | - | 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 | |||
| 10 Sept | 3742.45 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3600 expiring on 28NOV2024
Delta for 3600 CE is 0.15
Historical price for 3600 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 10.65, which was -6.75 lower than the previous day. The implied volatity was 28.24, the open interest changed by 3 which increased total open position to 360
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 17.4, which was 0.00 lower than the previous day. The implied volatity was 26.48, the open interest changed by -53 which decreased total open position to 354
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 17.4, which was 1.75 higher than the previous day. The implied volatity was 26.48, the open interest changed by -56 which decreased total open position to 354
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 15.65, which was -21.65 lower than the previous day. The implied volatity was 28.40, the open interest changed by 36 which increased total open position to 409
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 37.3, which was -5.70 lower than the previous day. The implied volatity was 24.42, the open interest changed by 10 which increased total open position to 372
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 43, which was -14.00 lower than the previous day. The implied volatity was 28.64, the open interest changed by 83 which increased total open position to 362
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 57, which was -48.65 lower than the previous day. The implied volatity was 24.45, the open interest changed by 68 which increased total open position to 281
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 105.65, which was 2.95 higher than the previous day. The implied volatity was 27.65, the open interest changed by 12 which increased total open position to 213
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 102.7, which was -37.30 lower than the previous day. The implied volatity was 23.29, the open interest changed by 12 which increased total open position to 195
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 140, which was -74.95 lower than the previous day. The implied volatity was 30.25, the open interest changed by 107 which increased total open position to 182
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 214.95, which was 13.10 higher than the previous day. The implied volatity was 30.15, the open interest changed by -10 which decreased total open position to 74
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 201.85, which was -25.10 lower than the previous day. The implied volatity was 36.89, the open interest changed by 8 which increased total open position to 84
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 226.95, which was -26.85 lower than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 76
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 253.8, which was -11.20 lower than the previous day. The implied volatity was 37.70, the open interest changed by -2 which decreased total open position to 77
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 265, which was 91.95 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 173.05, which was 2.55 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 170.5, which was 80.50 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 90, 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 90, which was -22.00 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 112, which was -298.35 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 410.35, 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 410.35, 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 410.35, 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 410.35, 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 410.35, 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 410.35, 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 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 410.35, 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 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 410.35, which was 410.35 higher 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 10 Sept ESCORTS was trading at 3742.45. 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 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.27
Theta: -2.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 158 | 23.10 | 31.81 | 26 | -13 | 298 |
| 20 Nov | 3494.15 | 134.9 | 0.00 | 25.74 | 36 | -1 | 311 |
| 19 Nov | 3494.15 | 134.9 | -28.60 | 25.74 | 36 | -1 | 311 |
| 18 Nov | 3441.35 | 163.5 | 31.25 | 24.17 | 75 | -26 | 312 |
| 14 Nov | 3503.25 | 132.25 | -7.00 | 32.80 | 152 | -66 | 338 |
| 13 Nov | 3495.25 | 139.25 | 33.65 | 29.09 | 447 | -20 | 406 |
| 12 Nov | 3559.45 | 105.6 | 38.45 | 29.34 | 1,263 | -132 | 439 |
| 11 Nov | 3620.90 | 67.15 | -10.60 | 27.25 | 552 | 20 | 575 |
| 8 Nov | 3635.50 | 77.75 | -7.30 | 29.28 | 3,461 | -60 | 626 |
| 7 Nov | 3643.65 | 85.05 | 27.15 | 33.13 | 5,834 | 538 | 670 |
| 6 Nov | 3751.40 | 57.9 | -23.10 | 34.98 | 236 | 37 | 137 |
| 5 Nov | 3706.05 | 81 | -3.70 | 36.24 | 150 | 34 | 100 |
| 4 Nov | 3739.10 | 84.7 | 1.10 | 39.44 | 196 | 16 | 74 |
| 1 Nov | 3796.10 | 83.6 | 5.60 | 39.45 | 85 | -16 | 57 |
| 31 Oct | 3745.10 | 78 | -34.00 | - | 128 | 24 | 73 |
| 30 Oct | 3633.75 | 112 | -81.80 | - | 119 | 32 | 47 |
| 29 Oct | 3541.50 | 193.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3506.15 | 193.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3500.40 | 193.8 | 0.00 | - | 0 | 12 | 0 |
| 24 Oct | 3494.55 | 193.8 | 108.80 | - | 34 | 12 | 15 |
| 23 Oct | 3701.20 | 85 | 0.00 | - | 0 | 3 | 0 |
| 22 Oct | 3671.70 | 85 | -44.10 | - | 3 | 2 | 2 |
| 21 Oct | 3743.40 | 129.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 129.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 129.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 129.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3849.35 | 129.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 129.1 | 129.10 | - | 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 |
| 10 Sept | 3742.45 | 0 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3600 expiring on 28NOV2024
Delta for 3600 PE is -0.82
Historical price for 3600 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 158, which was 23.10 higher than the previous day. The implied volatity was 31.81, the open interest changed by -13 which decreased total open position to 298
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 134.9, which was 0.00 lower than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 311
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 134.9, which was -28.60 lower than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 311
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 163.5, which was 31.25 higher than the previous day. The implied volatity was 24.17, the open interest changed by -26 which decreased total open position to 312
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 132.25, which was -7.00 lower than the previous day. The implied volatity was 32.80, the open interest changed by -66 which decreased total open position to 338
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 139.25, which was 33.65 higher than the previous day. The implied volatity was 29.09, the open interest changed by -20 which decreased total open position to 406
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 105.6, which was 38.45 higher than the previous day. The implied volatity was 29.34, the open interest changed by -132 which decreased total open position to 439
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 67.15, which was -10.60 lower than the previous day. The implied volatity was 27.25, the open interest changed by 20 which increased total open position to 575
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 77.75, which was -7.30 lower than the previous day. The implied volatity was 29.28, the open interest changed by -60 which decreased total open position to 626
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 85.05, which was 27.15 higher than the previous day. The implied volatity was 33.13, the open interest changed by 538 which increased total open position to 670
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 57.9, which was -23.10 lower than the previous day. The implied volatity was 34.98, the open interest changed by 37 which increased total open position to 137
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 81, which was -3.70 lower than the previous day. The implied volatity was 36.24, the open interest changed by 34 which increased total open position to 100
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 84.7, which was 1.10 higher than the previous day. The implied volatity was 39.44, the open interest changed by 16 which increased total open position to 74
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 83.6, which was 5.60 higher than the previous day. The implied volatity was 39.45, the open interest changed by -16 which decreased total open position to 57
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 78, which was -34.00 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 112, which was -81.80 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 193.8, 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 193.8, 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 193.8, 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 193.8, which was 108.80 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 85, 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 85, which was -44.10 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 129.1, 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 129.1, 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 129.1, 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 129.1, 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 129.1, 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 129.1, which was 129.10 higher 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 10 Sept ESCORTS was trading at 3742.45. 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
