ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.47
Theta: -1.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 3.2 | -0.75 | 34.71 | 287 | 24 | 169 | |||
| 20 Nov | 3494.15 | 3.95 | 0.00 | 29.71 | 205 | 26 | 150 | |||
| 19 Nov | 3494.15 | 3.95 | -0.50 | 29.71 | 205 | 31 | 150 | |||
| 18 Nov | 3441.35 | 4.45 | -8.05 | 32.01 | 104 | -21 | 120 | |||
| 14 Nov | 3503.25 | 12.5 | -3.15 | 27.62 | 164 | -30 | 146 | |||
| 13 Nov | 3495.25 | 15.65 | -6.10 | 30.61 | 265 | 49 | 174 | |||
| 12 Nov | 3559.45 | 21.75 | -18.25 | 27.38 | 286 | -5 | 131 | |||
| 11 Nov | 3620.90 | 40 | -0.50 | 26.69 | 626 | 19 | 138 | |||
| 8 Nov | 3635.50 | 40.5 | -26.50 | 24.01 | 603 | -44 | 122 | |||
| 7 Nov | 3643.65 | 67 | -51.70 | 29.44 | 644 | 123 | 166 | |||
| 6 Nov | 3751.40 | 118.7 | 3.20 | 29.24 | 152 | 15 | 42 | |||
| 5 Nov | 3706.05 | 115.5 | -24.50 | 35.03 | 50 | 1 | 27 | |||
| 4 Nov | 3739.10 | 140 | -18.15 | 36.81 | 74 | 19 | 26 | |||
| 1 Nov | 3796.10 | 158.15 | -17.60 | 35.62 | 7 | 1 | 7 | |||
| 31 Oct | 3745.10 | 175.75 | -508.80 | - | 38 | 8 | 8 | |||
| 30 Oct | 3633.75 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3541.50 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3506.15 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3500.40 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3701.20 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 3743.40 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3878.65 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3932.00 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3965.70 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 684.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 684.55 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3750 expiring on 28NOV2024
Delta for 3750 CE is 0.05
Historical price for 3750 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was 34.71, the open interest changed by 24 which increased total open position to 169
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was 29.71, the open interest changed by 26 which increased total open position to 150
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 3.95, which was -0.50 lower than the previous day. The implied volatity was 29.71, the open interest changed by 31 which increased total open position to 150
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 4.45, which was -8.05 lower than the previous day. The implied volatity was 32.01, the open interest changed by -21 which decreased total open position to 120
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 12.5, which was -3.15 lower than the previous day. The implied volatity was 27.62, the open interest changed by -30 which decreased total open position to 146
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 15.65, which was -6.10 lower than the previous day. The implied volatity was 30.61, the open interest changed by 49 which increased total open position to 174
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 21.75, which was -18.25 lower than the previous day. The implied volatity was 27.38, the open interest changed by -5 which decreased total open position to 131
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 40, which was -0.50 lower than the previous day. The implied volatity was 26.69, the open interest changed by 19 which increased total open position to 138
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 40.5, which was -26.50 lower than the previous day. The implied volatity was 24.01, the open interest changed by -44 which decreased total open position to 122
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 67, which was -51.70 lower than the previous day. The implied volatity was 29.44, the open interest changed by 123 which increased total open position to 166
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 118.7, which was 3.20 higher than the previous day. The implied volatity was 29.24, the open interest changed by 15 which increased total open position to 42
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 115.5, which was -24.50 lower than the previous day. The implied volatity was 35.03, the open interest changed by 1 which increased total open position to 27
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 140, which was -18.15 lower than the previous day. The implied volatity was 36.81, the open interest changed by 19 which increased total open position to 26
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 158.15, which was -17.60 lower than the previous day. The implied volatity was 35.62, the open interest changed by 1 which increased total open position to 7
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 175.75, which was -508.80 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 684.55, 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 29 Oct ESCORTS was trading at 3541.50. The strike last trading price was 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, 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 684.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ESCORTS 28NOV2024 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 230 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 3494.15 | 230 | 0.00 | - | 3 | -1 | 55 |
| 19 Nov | 3494.15 | 230 | -43.35 | - | 3 | 0 | 55 |
| 18 Nov | 3441.35 | 273.35 | 8.15 | - | 4 | -2 | 55 |
| 14 Nov | 3503.25 | 265.2 | 51.55 | 43.51 | 3 | -1 | 57 |
| 13 Nov | 3495.25 | 213.65 | 0.00 | 0.00 | 0 | -11 | 0 |
| 12 Nov | 3559.45 | 213.65 | 63.80 | 31.21 | 21 | -12 | 57 |
| 11 Nov | 3620.90 | 149.85 | -10.00 | 25.89 | 2 | 0 | 71 |
| 8 Nov | 3635.50 | 159.85 | 2.90 | 28.82 | 82 | 26 | 78 |
| 7 Nov | 3643.65 | 156.95 | 41.55 | 31.07 | 61 | 2 | 53 |
| 6 Nov | 3751.40 | 115.4 | -27.60 | 34.51 | 93 | 37 | 49 |
| 5 Nov | 3706.05 | 143 | -17.00 | 34.24 | 16 | -2 | 13 |
| 4 Nov | 3739.10 | 160 | 36.00 | 41.95 | 15 | 7 | 15 |
| 1 Nov | 3796.10 | 124 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 3745.10 | 124 | -36.00 | - | 9 | 2 | 8 |
| 30 Oct | 3633.75 | 160 | -234.75 | - | 1 | 0 | 6 |
| 29 Oct | 3541.50 | 394.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3506.15 | 394.75 | 0.00 | - | 0 | 6 | 6 |
| 25 Oct | 3500.40 | 394.75 | 0.00 | - | 0 | -9 | 0 |
| 24 Oct | 3494.55 | 394.75 | 232.15 | - | 10 | -9 | 6 |
| 23 Oct | 3701.20 | 162.6 | 2.60 | - | 2 | 0 | 17 |
| 22 Oct | 3671.70 | 160 | 60.00 | - | 1 | 0 | 18 |
| 21 Oct | 3743.40 | 100 | 0.00 | - | 0 | 18 | 0 |
| 18 Oct | 3815.40 | 100 | 63.75 | - | 21 | 17 | 17 |
| 17 Oct | 3789.00 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3878.65 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3932.00 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3965.70 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3849.35 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 36.25 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3750 expiring on 28NOV2024
Delta for 3750 PE is 0.00
Historical price for 3750 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 55
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 230, which was -43.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 273.35, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 55
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 265.2, which was 51.55 higher than the previous day. The implied volatity was 43.51, the open interest changed by -1 which decreased total open position to 57
On 13 Nov ESCORTS was trading at 3495.25. 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 -11 which decreased total open position to 0
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 213.65, which was 63.80 higher than the previous day. The implied volatity was 31.21, the open interest changed by -12 which decreased total open position to 57
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 149.85, which was -10.00 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 71
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 159.85, which was 2.90 higher than the previous day. The implied volatity was 28.82, the open interest changed by 26 which increased total open position to 78
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 156.95, which was 41.55 higher than the previous day. The implied volatity was 31.07, the open interest changed by 2 which increased total open position to 53
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 115.4, which was -27.60 lower than the previous day. The implied volatity was 34.51, the open interest changed by 37 which increased total open position to 49
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 143, which was -17.00 lower than the previous day. The implied volatity was 34.24, the open interest changed by -2 which decreased total open position to 13
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 160, which was 36.00 higher than the previous day. The implied volatity was 41.95, the open interest changed by 7 which increased total open position to 15
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 124, 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 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 124, which was -36.00 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 160, which was -234.75 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 394.75, 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 394.75, 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 394.75, 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 394.75, which was 232.15 higher 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 162.6, which was 2.60 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 160, which was 60.00 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 100, 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 100, which was 63.75 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 36.25, 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 36.25, 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 36.25, 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 36.25, 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 36.25, 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 36.25, 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 36.25, 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 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
