ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 3750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 1.1 | -0.95 | - | 55 | -7 | 95 | |||
| 19 Dec | 3283.90 | 2.05 | -0.70 | 47.67 | 5 | 1 | 103 | |||
| 18 Dec | 3360.85 | 2.75 | -0.40 | 40.16 | 48 | -5 | 104 | |||
| 17 Dec | 3344.25 | 3.15 | -0.65 | 40.74 | 109 | 2 | 108 | |||
| 16 Dec | 3432.40 | 3.8 | -1.40 | 31.47 | 129 | 12 | 109 | |||
| 13 Dec | 3440.05 | 5.2 | -2.15 | 27.99 | 169 | 36 | 96 | |||
| 12 Dec | 3438.45 | 7.35 | -5.20 | 30.23 | 70 | 10 | 60 | |||
| 11 Dec | 3494.40 | 12.55 | -4.45 | 28.11 | 53 | -5 | 51 | |||
| 10 Dec | 3512.10 | 17 | -6.45 | 27.12 | 46 | 6 | 56 | |||
| 9 Dec | 3546.40 | 23.45 | -3.40 | 28.39 | 79 | -19 | 46 | |||
| 6 Dec | 3524.80 | 26.85 | 12.00 | 28.78 | 78 | -7 | 64 | |||
| 5 Dec | 3438.00 | 14.85 | -2.35 | 27.54 | 88 | 22 | 71 | |||
| 4 Dec | 3451.25 | 17.2 | -9.75 | 28.59 | 117 | 18 | 50 | |||
| 3 Dec | 3517.05 | 26.95 | -3.35 | 27.56 | 13 | 2 | 32 | |||
| 2 Dec | 3527.85 | 30.3 | -10.35 | 27.61 | 52 | 5 | 29 | |||
| 29 Nov | 3553.90 | 40.65 | 1.25 | 26.23 | 34 | 10 | 24 | |||
| 28 Nov | 3513.35 | 39.4 | -20.60 | 28.56 | 15 | 8 | 14 | |||
| 27 Nov | 3600.65 | 60 | -6.00 | 27.61 | 3 | 1 | 5 | |||
| 26 Nov | 3618.65 | 66 | -3.00 | 25.57 | 1 | 0 | 3 | |||
| 25 Nov | 3615.50 | 69 | -32.70 | 27.13 | 6 | 1 | 3 | |||
| 22 Nov | 3510.40 | 101.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 3454.40 | 101.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 3620.90 | 101.7 | -5.40 | 27.20 | 2 | 1 | 2 | |||
| 8 Nov | 3635.50 | 107.1 | -116.65 | 26.78 | 1 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 3739.10 | 223.75 | 223.75 | - | 0 | 0 | 0 | |||
| 1 Nov | 3796.10 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3750 expiring on 26DEC2024
Delta for 3750 CE is -
Historical price for 3750 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 1.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 95
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 2.05, which was -0.70 lower than the previous day. The implied volatity was 47.67, the open interest changed by 1 which increased total open position to 103
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was 40.16, the open interest changed by -5 which decreased total open position to 104
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was 40.74, the open interest changed by 2 which increased total open position to 108
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 3.8, which was -1.40 lower than the previous day. The implied volatity was 31.47, the open interest changed by 12 which increased total open position to 109
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 5.2, which was -2.15 lower than the previous day. The implied volatity was 27.99, the open interest changed by 36 which increased total open position to 96
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 7.35, which was -5.20 lower than the previous day. The implied volatity was 30.23, the open interest changed by 10 which increased total open position to 60
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 12.55, which was -4.45 lower than the previous day. The implied volatity was 28.11, the open interest changed by -5 which decreased total open position to 51
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 17, which was -6.45 lower than the previous day. The implied volatity was 27.12, the open interest changed by 6 which increased total open position to 56
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 23.45, which was -3.40 lower than the previous day. The implied volatity was 28.39, the open interest changed by -19 which decreased total open position to 46
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 26.85, which was 12.00 higher than the previous day. The implied volatity was 28.78, the open interest changed by -7 which decreased total open position to 64
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 14.85, which was -2.35 lower than the previous day. The implied volatity was 27.54, the open interest changed by 22 which increased total open position to 71
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 17.2, which was -9.75 lower than the previous day. The implied volatity was 28.59, the open interest changed by 18 which increased total open position to 50
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 26.95, which was -3.35 lower than the previous day. The implied volatity was 27.56, the open interest changed by 2 which increased total open position to 32
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 30.3, which was -10.35 lower than the previous day. The implied volatity was 27.61, the open interest changed by 5 which increased total open position to 29
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 40.65, which was 1.25 higher than the previous day. The implied volatity was 26.23, the open interest changed by 10 which increased total open position to 24
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 39.4, which was -20.60 lower than the previous day. The implied volatity was 28.56, the open interest changed by 8 which increased total open position to 14
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 60, which was -6.00 lower than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 5
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 66, which was -3.00 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 3
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 69, which was -32.70 lower than the previous day. The implied volatity was 27.13, the open interest changed by 1 which increased total open position to 3
On 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 101.7, 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 101.7, 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 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 101.7, which was -5.40 lower than the previous day. The implied volatity was 27.20, the open interest changed by 1 which increased total open position to 2
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 107.1, which was -116.65 lower than the previous day. The implied volatity was 26.78, 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 223.75, which was 223.75 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ESCORTS 26DEC2024 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 3283.90 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3360.85 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3344.25 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3432.40 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 3440.05 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3438.45 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 3494.40 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 3512.10 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3546.40 | 258 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3524.80 | 258 | 21.20 | 37.96 | 6 | 3 | 7 |
| 5 Dec | 3438.00 | 236.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3451.25 | 236.8 | 0.00 | 0.00 | 0 | 3 | 0 |
| 3 Dec | 3517.05 | 236.8 | 51.80 | 25.20 | 4 | 2 | 3 |
| 2 Dec | 3527.85 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 3553.90 | 185 | 0.00 | 0.00 | 0 | 0 | 1 |
| 28 Nov | 3513.35 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 3600.65 | 185 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 3618.65 | 185 | -2.00 | 29.45 | 1 | 0 | 0 |
| 25 Nov | 3615.50 | 187 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 3510.40 | 187 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 3454.40 | 187 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 187 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 187 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3739.10 | 187 | 187.00 | 0.58 | 0 | 0 | 0 |
| 1 Nov | 3796.10 | 0 | 1.16 | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3750 expiring on 26DEC2024
Delta for 3750 PE is 0.00
Historical price for 3750 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 258, 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 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 258, 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 258, 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 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 258, 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 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 258, 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 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 258, 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 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 258, 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 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 258, 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 258, 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 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 258, 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 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 258, which was 21.20 higher than the previous day. The implied volatity was 37.96, the open interest changed by 3 which increased total open position to 7
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 236.8, 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 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 236.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 236.8, which was 51.80 higher than the previous day. The implied volatity was 25.20, the open interest changed by 2 which increased total open position to 3
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 185, 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 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 185, 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 1
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 185, 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 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 185, 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 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 185, which was -2.00 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 187, 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 22 Nov ESCORTS was trading at 3510.40. The strike last trading price was 187, 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 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 187, 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 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 187, 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 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 187, 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 187, which was 187.00 higher than the previous day. The implied volatity was 0.58, 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 0, which was lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
