ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.81
Theta: -1.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 6.25 | -4.00 | 29.62 | 206 | 41 | 224 | |||
| 20 Nov | 3494.15 | 10.25 | 0.00 | 27.23 | 150 | -13 | 184 | |||
| 19 Nov | 3494.15 | 10.25 | 0.25 | 27.23 | 150 | -12 | 184 | |||
| 18 Nov | 3441.35 | 10 | -15.95 | 29.40 | 216 | -3 | 194 | |||
| 14 Nov | 3503.25 | 25.95 | -5.75 | 25.50 | 177 | -15 | 195 | |||
| 13 Nov | 3495.25 | 31.7 | -12.20 | 29.60 | 443 | 46 | 210 | |||
| 12 Nov | 3559.45 | 43.9 | -32.15 | 26.30 | 730 | -9 | 168 | |||
| 11 Nov | 3620.90 | 76.05 | -1.70 | 26.31 | 517 | -8 | 175 | |||
| 8 Nov | 3635.50 | 77.75 | -32.40 | 23.69 | 1,565 | -27 | 179 | |||
| 7 Nov | 3643.65 | 110.15 | -61.10 | 29.46 | 961 | 176 | 204 | |||
| 6 Nov | 3751.40 | 171.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 3706.05 | 171.25 | -8.75 | 36.55 | 1 | 0 | 27 | |||
| 4 Nov | 3739.10 | 180 | -35.80 | 33.08 | 4 | 1 | 27 | |||
| 1 Nov | 3796.10 | 215.8 | -14.20 | 33.31 | 4 | 1 | 26 | |||
| 31 Oct | 3745.10 | 230 | 72.00 | - | 86 | 20 | 25 | |||
| 30 Oct | 3633.75 | 158 | -613.15 | - | 17 | 5 | 5 | |||
| 29 Oct | 3541.50 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 3506.15 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3500.40 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3701.20 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 771.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 771.15 | 771.15 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3650 expiring on 28NOV2024
Delta for 3650 CE is 0.10
Historical price for 3650 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 6.25, which was -4.00 lower than the previous day. The implied volatity was 29.62, the open interest changed by 41 which increased total open position to 224
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 10.25, which was 0.00 lower than the previous day. The implied volatity was 27.23, the open interest changed by -13 which decreased total open position to 184
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 10.25, which was 0.25 higher than the previous day. The implied volatity was 27.23, the open interest changed by -12 which decreased total open position to 184
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 10, which was -15.95 lower than the previous day. The implied volatity was 29.40, the open interest changed by -3 which decreased total open position to 194
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 25.95, which was -5.75 lower than the previous day. The implied volatity was 25.50, the open interest changed by -15 which decreased total open position to 195
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 31.7, which was -12.20 lower than the previous day. The implied volatity was 29.60, the open interest changed by 46 which increased total open position to 210
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 43.9, which was -32.15 lower than the previous day. The implied volatity was 26.30, the open interest changed by -9 which decreased total open position to 168
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 76.05, which was -1.70 lower than the previous day. The implied volatity was 26.31, the open interest changed by -8 which decreased total open position to 175
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 77.75, which was -32.40 lower than the previous day. The implied volatity was 23.69, the open interest changed by -27 which decreased total open position to 179
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 110.15, which was -61.10 lower than the previous day. The implied volatity was 29.46, the open interest changed by 176 which increased total open position to 204
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 171.25, 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 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 171.25, which was -8.75 lower than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 27
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 180, which was -35.80 lower than the previous day. The implied volatity was 33.08, the open interest changed by 1 which increased total open position to 27
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 215.8, which was -14.20 lower than the previous day. The implied volatity was 33.31, the open interest changed by 1 which increased total open position to 26
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 230, which was 72.00 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 158, which was -613.15 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 771.15, 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 771.15, 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 771.15, 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 771.15, 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 771.15, 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 771.15, 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 771.15, 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 771.15, 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 771.15, 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 771.15, 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 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 771.15, 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 771.15, which was 771.15 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ESCORTS 28NOV2024 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 1.00
Theta: -1.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 203 | 34.25 | 33.80 | 8 | 2 | 118 |
| 20 Nov | 3494.15 | 168.75 | 0.00 | 12.56 | 7 | 0 | 116 |
| 19 Nov | 3494.15 | 168.75 | -40.20 | 12.56 | 7 | 0 | 116 |
| 18 Nov | 3441.35 | 208.95 | 38.30 | 24.85 | 11 | 1 | 117 |
| 14 Nov | 3503.25 | 170.65 | -11.10 | 34.72 | 8 | 1 | 116 |
| 13 Nov | 3495.25 | 181.75 | 48.30 | 31.83 | 29 | -10 | 115 |
| 12 Nov | 3559.45 | 133.45 | 41.70 | 28.30 | 202 | -20 | 121 |
| 11 Nov | 3620.90 | 91.75 | -9.25 | 27.34 | 210 | 2 | 143 |
| 8 Nov | 3635.50 | 101 | -7.00 | 29.07 | 645 | 21 | 145 |
| 7 Nov | 3643.65 | 108 | 35.50 | 33.15 | 1,128 | 41 | 124 |
| 6 Nov | 3751.40 | 72.5 | -23.50 | 34.35 | 113 | 40 | 83 |
| 5 Nov | 3706.05 | 96 | -20.80 | 34.79 | 38 | 14 | 45 |
| 4 Nov | 3739.10 | 116.8 | 21.80 | 42.97 | 52 | 22 | 32 |
| 1 Nov | 3796.10 | 95 | 2.50 | 37.61 | 5 | 0 | 10 |
| 31 Oct | 3745.10 | 92.5 | -37.50 | - | 11 | 4 | 9 |
| 30 Oct | 3633.75 | 130 | 4.00 | - | 6 | 1 | 5 |
| 29 Oct | 3541.50 | 126 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3506.15 | 126 | 0.00 | - | 0 | 0 | 4 |
| 25 Oct | 3500.40 | 126 | 0.00 | - | 0 | 0 | 4 |
| 24 Oct | 3494.55 | 126 | 0.00 | - | 0 | 3 | 0 |
| 23 Oct | 3701.20 | 126 | 36.00 | - | 4 | 0 | 1 |
| 22 Oct | 3671.70 | 90 | 65.90 | - | 1 | 0 | 0 |
| 21 Oct | 3743.40 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 24.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3849.35 | 24.1 | -36.50 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 60.6 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3650 expiring on 28NOV2024
Delta for 3650 PE is -0.87
Historical price for 3650 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 203, which was 34.25 higher than the previous day. The implied volatity was 33.80, the open interest changed by 2 which increased total open position to 118
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 168.75, which was 0.00 lower than the previous day. The implied volatity was 12.56, the open interest changed by 0 which decreased total open position to 116
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 168.75, which was -40.20 lower than the previous day. The implied volatity was 12.56, the open interest changed by 0 which decreased total open position to 116
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 208.95, which was 38.30 higher than the previous day. The implied volatity was 24.85, the open interest changed by 1 which increased total open position to 117
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 170.65, which was -11.10 lower than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 116
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 181.75, which was 48.30 higher than the previous day. The implied volatity was 31.83, the open interest changed by -10 which decreased total open position to 115
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 133.45, which was 41.70 higher than the previous day. The implied volatity was 28.30, the open interest changed by -20 which decreased total open position to 121
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 91.75, which was -9.25 lower than the previous day. The implied volatity was 27.34, the open interest changed by 2 which increased total open position to 143
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 101, which was -7.00 lower than the previous day. The implied volatity was 29.07, the open interest changed by 21 which increased total open position to 145
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 108, which was 35.50 higher than the previous day. The implied volatity was 33.15, the open interest changed by 41 which increased total open position to 124
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 72.5, which was -23.50 lower than the previous day. The implied volatity was 34.35, the open interest changed by 40 which increased total open position to 83
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 96, which was -20.80 lower than the previous day. The implied volatity was 34.79, the open interest changed by 14 which increased total open position to 45
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 116.8, which was 21.80 higher than the previous day. The implied volatity was 42.97, the open interest changed by 22 which increased total open position to 32
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 95, which was 2.50 higher than the previous day. The implied volatity was 37.61, the open interest changed by 0 which decreased total open position to 10
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 92.5, which was -37.50 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 130, which was 4.00 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 126, 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 126, 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 126, 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 126, 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 126, which was 36.00 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 90, which was 65.90 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 24.1, 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 24.1, 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 24.1, 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 24.1, 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 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 24.1, 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 24.1, which was -36.50 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 60.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
