ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.15
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 1.1 | -1.10 | 53.93 | 288 | -17 | 514 | |||
| 19 Dec | 3283.90 | 2.2 | -0.95 | 44.03 | 252 | -23 | 531 | |||
| 18 Dec | 3360.85 | 3.15 | -0.35 | 37.02 | 441 | 24 | 554 | |||
|
|
||||||||||
| 17 Dec | 3344.25 | 3.5 | -2.25 | 37.61 | 837 | 48 | 529 | |||
| 16 Dec | 3432.40 | 5.75 | -2.55 | 30.20 | 450 | 13 | 482 | |||
| 13 Dec | 3440.05 | 8.3 | -3.15 | 27.35 | 673 | 2 | 470 | |||
| 12 Dec | 3438.45 | 11.45 | -7.70 | 29.93 | 501 | 39 | 475 | |||
| 11 Dec | 3494.40 | 19.15 | -5.90 | 27.83 | 461 | 28 | 438 | |||
| 10 Dec | 3512.10 | 25.05 | -8.05 | 26.70 | 522 | 1 | 409 | |||
| 9 Dec | 3546.40 | 33.1 | -3.90 | 28.00 | 1,112 | -44 | 406 | |||
| 6 Dec | 3524.80 | 37 | 15.25 | 28.54 | 1,412 | 120 | 449 | |||
| 5 Dec | 3438.00 | 21.75 | -3.20 | 27.49 | 606 | 13 | 329 | |||
| 4 Dec | 3451.25 | 24.95 | -11.80 | 28.74 | 721 | 34 | 317 | |||
| 3 Dec | 3517.05 | 36.75 | -3.95 | 27.29 | 304 | -7 | 284 | |||
| 2 Dec | 3527.85 | 40.7 | -12.80 | 27.32 | 667 | 69 | 302 | |||
| 29 Nov | 3553.90 | 53.5 | 0.50 | 25.95 | 225 | 28 | 233 | |||
| 28 Nov | 3513.35 | 53 | -24.95 | 28.91 | 294 | 24 | 199 | |||
| 27 Nov | 3600.65 | 77.95 | -12.05 | 27.88 | 281 | 42 | 174 | |||
| 26 Nov | 3618.65 | 90 | 8.20 | 26.82 | 243 | 69 | 132 | |||
| 25 Nov | 3615.50 | 81.8 | -686.70 | 25.79 | 191 | 63 | 63 | |||
| 22 Nov | 3510.40 | 768.5 | 0.00 | 3.50 | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 768.5 | 0.00 | 5.01 | 0 | 0 | 0 | |||
| 20 Nov | 3494.15 | 768.5 | 0.00 | 4.02 | 0 | 0 | 0 | |||
| 19 Nov | 3494.15 | 768.5 | 0.00 | 4.02 | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 768.5 | 0.00 | 0.77 | 0 | 0 | 0 | |||
| 8 Nov | 3635.50 | 768.5 | 0.00 | 0.78 | 0 | 0 | 0 | |||
| 6 Nov | 3751.40 | 768.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3739.10 | 768.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3796.10 | 768.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 768.5 | 768.50 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3878.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3932.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3965.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4152.05 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3700 expiring on 26DEC2024
Delta for 3700 CE is 0.01
Historical price for 3700 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 1.1, which was -1.10 lower than the previous day. The implied volatity was 53.93, the open interest changed by -17 which decreased total open position to 514
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was 44.03, the open interest changed by -23 which decreased total open position to 531
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 37.02, the open interest changed by 24 which increased total open position to 554
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 3.5, which was -2.25 lower than the previous day. The implied volatity was 37.61, the open interest changed by 48 which increased total open position to 529
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 5.75, which was -2.55 lower than the previous day. The implied volatity was 30.20, the open interest changed by 13 which increased total open position to 482
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 8.3, which was -3.15 lower than the previous day. The implied volatity was 27.35, the open interest changed by 2 which increased total open position to 470
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 11.45, which was -7.70 lower than the previous day. The implied volatity was 29.93, the open interest changed by 39 which increased total open position to 475
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 19.15, which was -5.90 lower than the previous day. The implied volatity was 27.83, the open interest changed by 28 which increased total open position to 438
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 25.05, which was -8.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 409
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 33.1, which was -3.90 lower than the previous day. The implied volatity was 28.00, the open interest changed by -44 which decreased total open position to 406
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 37, which was 15.25 higher than the previous day. The implied volatity was 28.54, the open interest changed by 120 which increased total open position to 449
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 21.75, which was -3.20 lower than the previous day. The implied volatity was 27.49, the open interest changed by 13 which increased total open position to 329
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 24.95, which was -11.80 lower than the previous day. The implied volatity was 28.74, the open interest changed by 34 which increased total open position to 317
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 36.75, which was -3.95 lower than the previous day. The implied volatity was 27.29, the open interest changed by -7 which decreased total open position to 284
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 40.7, which was -12.80 lower than the previous day. The implied volatity was 27.32, the open interest changed by 69 which increased total open position to 302
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 53.5, which was 0.50 higher than the previous day. The implied volatity was 25.95, the open interest changed by 28 which increased total open position to 233
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 53, which was -24.95 lower than the previous day. The implied volatity was 28.91, the open interest changed by 24 which increased total open position to 199
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 77.95, which was -12.05 lower than the previous day. The implied volatity was 27.88, the open interest changed by 42 which increased total open position to 174
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 90, which was 8.20 higher than the previous day. The implied volatity was 26.82, the open interest changed by 69 which increased total open position to 132
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 81.8, which was -686.70 lower than the previous day. The implied volatity was 25.79, the open interest changed by 63 which increased total open position to 63
On 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 768.5, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 768.5, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 768.5, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 768.5, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 768.5, which was 0.00 lower than the previous day. The implied volatity was 0.77, 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 768.5, which was 0.00 lower than the previous day. The implied volatity was 0.78, 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 768.5, 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 768.5, 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 768.5, 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 24 Oct ESCORTS was trading at 3494.55. The strike last trading price was 768.5, which was 768.50 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 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 Oct ESCORTS was trading at 3815.40. 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 17 Oct ESCORTS was trading at 3789.00. 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 16 Oct ESCORTS was trading at 3878.65. 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 15 Oct ESCORTS was trading at 3932.00. 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 14 Oct ESCORTS was trading at 3965.70. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ESCORTS was trading at 4152.05. 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 26DEC2024 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 507 | 142.85 | - | 1 | 0 | 94 |
| 19 Dec | 3283.90 | 364.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3360.85 | 364.15 | 0.00 | 0.00 | 0 | 4 | 0 |
| 17 Dec | 3344.25 | 364.15 | 90.00 | 40.80 | 9 | 4 | 94 |
| 16 Dec | 3432.40 | 274.15 | 0.00 | 0.00 | 0 | 5 | 0 |
| 13 Dec | 3440.05 | 274.15 | 19.00 | 43.59 | 5 | 0 | 85 |
| 12 Dec | 3438.45 | 255.15 | 78.15 | 21.24 | 7 | -2 | 85 |
| 11 Dec | 3494.40 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 3512.10 | 177 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 3546.40 | 177 | -17.00 | 27.63 | 2 | 1 | 87 |
| 6 Dec | 3524.80 | 194 | -63.10 | 28.26 | 34 | 10 | 70 |
| 5 Dec | 3438.00 | 257.1 | 1.25 | 33.12 | 23 | 16 | 59 |
| 4 Dec | 3451.25 | 255.85 | 55.50 | 30.07 | 17 | -1 | 40 |
| 3 Dec | 3517.05 | 200.35 | -26.40 | 26.50 | 2 | 1 | 41 |
| 2 Dec | 3527.85 | 226.75 | 41.75 | 36.24 | 7 | 1 | 37 |
| 29 Nov | 3553.90 | 185 | -23.00 | 29.80 | 49 | 4 | 33 |
| 28 Nov | 3513.35 | 208 | 45.00 | 28.40 | 26 | 12 | 25 |
| 27 Nov | 3600.65 | 163 | 6.80 | 28.98 | 2 | 0 | 11 |
| 26 Nov | 3618.65 | 156.2 | 21.20 | 31.55 | 6 | 4 | 10 |
| 25 Nov | 3615.50 | 135 | -78.65 | 24.21 | 3 | 1 | 4 |
| 22 Nov | 3510.40 | 213.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 3454.40 | 213.65 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 3494.15 | 213.65 | 0.00 | 19.33 | 2 | 2 | 2 |
| 19 Nov | 3494.15 | 213.65 | 33.15 | 19.33 | 2 | 1 | 2 |
| 11 Nov | 3620.90 | 180.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 3635.50 | 180.5 | 46.65 | 33.40 | 2 | 1 | 1 |
| 6 Nov | 3751.40 | 133.85 | 83.45 | 32.91 | 2 | 1 | 1 |
| 4 Nov | 3739.10 | 50.4 | 0.00 | 1.48 | 0 | 0 | 0 |
| 1 Nov | 3796.10 | 50.4 | 0.00 | 1.95 | 0 | 0 | 0 |
| 24 Oct | 3494.55 | 50.4 | 50.40 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3878.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3932.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3965.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3849.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4152.05 | 0 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3700 expiring on 26DEC2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 507, which was 142.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 364.15, 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 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 364.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 364.15, which was 90.00 higher than the previous day. The implied volatity was 40.80, the open interest changed by 4 which increased total open position to 94
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 274.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 274.15, which was 19.00 higher than the previous day. The implied volatity was 43.59, the open interest changed by 0 which decreased total open position to 85
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 255.15, which was 78.15 higher than the previous day. The implied volatity was 21.24, the open interest changed by -2 which decreased total open position to 85
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 177, 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 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 177, 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 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 177, which was -17.00 lower than the previous day. The implied volatity was 27.63, the open interest changed by 1 which increased total open position to 87
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 194, which was -63.10 lower than the previous day. The implied volatity was 28.26, the open interest changed by 10 which increased total open position to 70
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 257.1, which was 1.25 higher than the previous day. The implied volatity was 33.12, the open interest changed by 16 which increased total open position to 59
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 255.85, which was 55.50 higher than the previous day. The implied volatity was 30.07, the open interest changed by -1 which decreased total open position to 40
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 200.35, which was -26.40 lower than the previous day. The implied volatity was 26.50, the open interest changed by 1 which increased total open position to 41
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 226.75, which was 41.75 higher than the previous day. The implied volatity was 36.24, the open interest changed by 1 which increased total open position to 37
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 185, which was -23.00 lower than the previous day. The implied volatity was 29.80, the open interest changed by 4 which increased total open position to 33
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 208, which was 45.00 higher than the previous day. The implied volatity was 28.40, the open interest changed by 12 which increased total open position to 25
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 163, which was 6.80 higher than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 11
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 156.2, which was 21.20 higher than the previous day. The implied volatity was 31.55, the open interest changed by 4 which increased total open position to 10
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 135, which was -78.65 lower than the previous day. The implied volatity was 24.21, the open interest changed by 1 which increased total open position to 4
On 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 213.65, 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 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 213.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 213.65, which was 0.00 lower than the previous day. The implied volatity was 19.33, the open interest changed by 2 which increased total open position to 2
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 213.65, which was 33.15 higher than the previous day. The implied volatity was 19.33, the open interest changed by 1 which increased total open position to 2
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 180.5, 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 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 180.5, which was 46.65 higher than the previous day. The implied volatity was 33.40, the open interest changed by 1 which increased total open position to 1
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 133.85, which was 83.45 higher than the previous day. The implied volatity was 32.91, the open interest changed by 1 which increased total open position to 1
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 50.4, which was 0.00 lower than the previous day. The implied volatity was 1.48, 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 50.4, which was 0.00 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 24 Oct ESCORTS was trading at 3494.55. The strike last trading price was 50.4, which was 50.40 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 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 Oct ESCORTS was trading at 3815.40. 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 17 Oct ESCORTS was trading at 3789.00. 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 16 Oct ESCORTS was trading at 3878.65. 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 15 Oct ESCORTS was trading at 3932.00. 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 14 Oct ESCORTS was trading at 3965.70. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ESCORTS was trading at 4152.05. 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
