ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.64
Theta: -1.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 4.7 | -0.95 | 32.68 | 1,407 | -84 | 538 | |||
| 20 Nov | 3494.15 | 5.65 | 0.00 | 27.67 | 832 | -67 | 623 | |||
| 19 Nov | 3494.15 | 5.65 | -0.75 | 27.67 | 832 | -66 | 623 | |||
| 18 Nov | 3441.35 | 6.4 | -11.05 | 30.44 | 835 | -108 | 689 | |||
| 14 Nov | 3503.25 | 17.45 | -3.55 | 26.26 | 1,029 | 1 | 796 | |||
| 13 Nov | 3495.25 | 21 | -10.50 | 29.38 | 1,170 | 110 | 798 | |||
| 12 Nov | 3559.45 | 31.5 | -24.55 | 26.99 | 2,061 | 156 | 686 | |||
| 11 Nov | 3620.90 | 56.05 | -0.30 | 26.57 | 1,167 | -39 | 529 | |||
| 8 Nov | 3635.50 | 56.35 | -31.60 | 23.69 | 2,649 | -54 | 585 | |||
| 7 Nov | 3643.65 | 87.95 | -62.05 | 29.81 | 5,087 | 447 | 642 | |||
| 6 Nov | 3751.40 | 150 | 8.00 | 30.29 | 390 | 17 | 194 | |||
| 5 Nov | 3706.05 | 142 | -31.05 | 35.81 | 259 | 55 | 177 | |||
| 4 Nov | 3739.10 | 173.05 | -16.75 | 38.88 | 278 | 8 | 122 | |||
| 1 Nov | 3796.10 | 189.8 | -15.20 | 36.87 | 137 | 2 | 114 | |||
| 31 Oct | 3745.10 | 205 | 76.05 | - | 966 | 40 | 111 | |||
| 30 Oct | 3633.75 | 128.95 | 28.95 | - | 301 | 24 | 72 | |||
| 29 Oct | 3541.50 | 100 | 35.00 | - | 7 | -3 | 48 | |||
| 28 Oct | 3506.15 | 65 | 0.00 | - | 0 | -5 | 0 | |||
| 25 Oct | 3500.40 | 65 | -13.00 | - | 5 | -4 | 52 | |||
| 24 Oct | 3494.55 | 78 | -80.15 | - | 156 | 58 | 59 | |||
| 23 Oct | 3701.20 | 158.15 | -191.80 | - | 1 | 0 | 0 | |||
| 22 Oct | 3671.70 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3878.65 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 3932.00 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3965.70 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 349.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 349.95 | 349.95 | - | 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 3700 expiring on 28NOV2024
Delta for 3700 CE is 0.07
Historical price for 3700 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 4.7, which was -0.95 lower than the previous day. The implied volatity was 32.68, the open interest changed by -84 which decreased total open position to 538
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was 27.67, the open interest changed by -67 which decreased total open position to 623
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 5.65, which was -0.75 lower than the previous day. The implied volatity was 27.67, the open interest changed by -66 which decreased total open position to 623
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 6.4, which was -11.05 lower than the previous day. The implied volatity was 30.44, the open interest changed by -108 which decreased total open position to 689
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 17.45, which was -3.55 lower than the previous day. The implied volatity was 26.26, the open interest changed by 1 which increased total open position to 796
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 21, which was -10.50 lower than the previous day. The implied volatity was 29.38, the open interest changed by 110 which increased total open position to 798
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 31.5, which was -24.55 lower than the previous day. The implied volatity was 26.99, the open interest changed by 156 which increased total open position to 686
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 56.05, which was -0.30 lower than the previous day. The implied volatity was 26.57, the open interest changed by -39 which decreased total open position to 529
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 56.35, which was -31.60 lower than the previous day. The implied volatity was 23.69, the open interest changed by -54 which decreased total open position to 585
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 87.95, which was -62.05 lower than the previous day. The implied volatity was 29.81, the open interest changed by 447 which increased total open position to 642
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 150, which was 8.00 higher than the previous day. The implied volatity was 30.29, the open interest changed by 17 which increased total open position to 194
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 142, which was -31.05 lower than the previous day. The implied volatity was 35.81, the open interest changed by 55 which increased total open position to 177
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 173.05, which was -16.75 lower than the previous day. The implied volatity was 38.88, the open interest changed by 8 which increased total open position to 122
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 189.8, which was -15.20 lower than the previous day. The implied volatity was 36.87, the open interest changed by 2 which increased total open position to 114
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 205, which was 76.05 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 128.95, which was 28.95 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 100, which was 35.00 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 65, 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 65, which was -13.00 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 78, which was -80.15 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 158.15, which was -191.80 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 349.95, 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 349.95, 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 349.95, 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 349.95, 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 349.95, 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 349.95, 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 349.95, 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 349.95, 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 349.95, 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 349.95, 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 349.95, which was 349.95 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 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.60
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 247 | 51.00 | 31.77 | 18 | 0 | 233 |
| 20 Nov | 3494.15 | 196 | 0.00 | - | 10 | -2 | 233 |
| 19 Nov | 3494.15 | 196 | -49.00 | - | 10 | -2 | 233 |
| 18 Nov | 3441.35 | 245 | 25.80 | - | 8 | -1 | 235 |
| 14 Nov | 3503.25 | 219.2 | -9.30 | 39.92 | 3 | -1 | 237 |
| 13 Nov | 3495.25 | 228.5 | 59.65 | 35.61 | 19 | -4 | 239 |
| 12 Nov | 3559.45 | 168.85 | 51.60 | 28.43 | 209 | -3 | 242 |
| 11 Nov | 3620.90 | 117.25 | -13.05 | 26.22 | 80 | 13 | 246 |
| 8 Nov | 3635.50 | 130.3 | -1.95 | 29.48 | 380 | 2 | 234 |
| 7 Nov | 3643.65 | 132.25 | 41.20 | 32.55 | 2,037 | 36 | 235 |
| 6 Nov | 3751.40 | 91.05 | -29.35 | 34.05 | 366 | 30 | 200 |
| 5 Nov | 3706.05 | 120.4 | 0.00 | 35.17 | 343 | 9 | 167 |
| 4 Nov | 3739.10 | 120.4 | -9.60 | 37.97 | 409 | 72 | 165 |
| 1 Nov | 3796.10 | 130 | 20.00 | 41.29 | 81 | 14 | 93 |
| 31 Oct | 3745.10 | 110 | -49.30 | - | 260 | 28 | 79 |
| 30 Oct | 3633.75 | 159.3 | 49.30 | - | 96 | 47 | 51 |
| 29 Oct | 3541.50 | 110 | 0.00 | - | 0 | 0 | 4 |
| 28 Oct | 3506.15 | 110 | 0.00 | - | 0 | 0 | 4 |
| 25 Oct | 3500.40 | 110 | 0.00 | - | 0 | 0 | 4 |
| 24 Oct | 3494.55 | 110 | 0.00 | - | 0 | -1 | 0 |
| 23 Oct | 3701.20 | 110 | -30.00 | - | 1 | 0 | 5 |
| 22 Oct | 3671.70 | 140 | 26.00 | - | 6 | -2 | 6 |
| 21 Oct | 3743.40 | 114 | 14.00 | - | 3 | -1 | 8 |
| 18 Oct | 3815.40 | 100 | 12.50 | - | 7 | 0 | 3 |
| 17 Oct | 3789.00 | 87.5 | 32.50 | - | 1 | 0 | 3 |
| 16 Oct | 3878.65 | 55 | 9.90 | - | 2 | -1 | 2 |
| 15 Oct | 3932.00 | 45.1 | -7.90 | - | 1 | 0 | 2 |
| 14 Oct | 3965.70 | 53 | -113.90 | - | 1 | 0 | 1 |
| 9 Oct | 4045.10 | 166.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 166.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3849.35 | 166.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 166.9 | 166.90 | - | 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 3700 expiring on 28NOV2024
Delta for 3700 PE is -0.94
Historical price for 3700 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 247, which was 51.00 higher than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 233
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 196, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 233
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 196, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 233
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 245, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 235
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 219.2, which was -9.30 lower than the previous day. The implied volatity was 39.92, the open interest changed by -1 which decreased total open position to 237
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 228.5, which was 59.65 higher than the previous day. The implied volatity was 35.61, the open interest changed by -4 which decreased total open position to 239
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 168.85, which was 51.60 higher than the previous day. The implied volatity was 28.43, the open interest changed by -3 which decreased total open position to 242
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 117.25, which was -13.05 lower than the previous day. The implied volatity was 26.22, the open interest changed by 13 which increased total open position to 246
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 130.3, which was -1.95 lower than the previous day. The implied volatity was 29.48, the open interest changed by 2 which increased total open position to 234
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 132.25, which was 41.20 higher than the previous day. The implied volatity was 32.55, the open interest changed by 36 which increased total open position to 235
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 91.05, which was -29.35 lower than the previous day. The implied volatity was 34.05, the open interest changed by 30 which increased total open position to 200
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 120.4, which was 0.00 lower than the previous day. The implied volatity was 35.17, the open interest changed by 9 which increased total open position to 167
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 120.4, which was -9.60 lower than the previous day. The implied volatity was 37.97, the open interest changed by 72 which increased total open position to 165
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 130, which was 20.00 higher than the previous day. The implied volatity was 41.29, the open interest changed by 14 which increased total open position to 93
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 110, which was -49.30 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 159.3, which was 49.30 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 110, 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 110, 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 110, 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 110, 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 110, which was -30.00 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 140, which was 26.00 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 114, which was 14.00 higher 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 100, which was 12.50 higher 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 87.5, which was 32.50 higher 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 55, which was 9.90 higher 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 45.1, which was -7.90 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 53, which was -113.90 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 166.9, 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 166.9, 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 166.9, 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 166.9, which was 166.90 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
