ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
03 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 2.87
Theta: -1.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.26
Historical price for 3700 CE is as follows
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: -0.75
Vega: 2.83
Theta: -0.86
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.75
Historical price for 3700 PE is as follows
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
