ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.39
Theta: -1.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 3454.40 | 2.6 | 0.20 | 37.69 | 548 | 6 | 479 | |||
| 20 Nov | 3494.15 | 2.4 | 0.00 | 30.74 | 430 | 29 | 474 | |||
| 19 Nov | 3494.15 | 2.4 | -1.10 | 30.74 | 430 | 30 | 474 | |||
| 18 Nov | 3441.35 | 3.5 | -6.20 | 34.23 | 600 | -22 | 447 | |||
| 14 Nov | 3503.25 | 9.7 | -1.50 | 29.48 | 658 | -53 | 473 | |||
| 13 Nov | 3495.25 | 11.2 | -5.20 | 31.42 | 698 | 11 | 525 | |||
| 12 Nov | 3559.45 | 16.4 | -11.85 | 28.73 | 1,334 | -111 | 521 | |||
| 11 Nov | 3620.90 | 28.25 | -0.75 | 26.99 | 582 | -39 | 635 | |||
| 8 Nov | 3635.50 | 29 | -22.00 | 24.51 | 2,028 | 86 | 678 | |||
| 7 Nov | 3643.65 | 51 | -45.15 | 29.49 | 4,143 | 308 | 622 | |||
| 6 Nov | 3751.40 | 96.15 | 3.45 | 29.63 | 750 | 22 | 314 | |||
| 5 Nov | 3706.05 | 92.7 | -24.80 | 34.44 | 726 | 8 | 293 | |||
| 4 Nov | 3739.10 | 117.5 | -12.50 | 36.80 | 1,014 | 107 | 285 | |||
| 1 Nov | 3796.10 | 130 | -16.25 | 34.60 | 293 | 17 | 185 | |||
| 31 Oct | 3745.10 | 146.25 | 55.00 | - | 780 | 61 | 166 | |||
| 30 Oct | 3633.75 | 91.25 | 28.25 | - | 259 | 59 | 105 | |||
| 29 Oct | 3541.50 | 63 | 8.00 | - | 1 | 0 | 46 | |||
| 28 Oct | 3506.15 | 55 | 0.00 | - | 0 | -2 | 0 | |||
| 25 Oct | 3500.40 | 55 | 3.35 | - | 2 | -1 | 47 | |||
| 24 Oct | 3494.55 | 51.65 | -67.30 | - | 131 | 30 | 47 | |||
| 23 Oct | 3701.20 | 118.95 | -3.05 | - | 5 | 0 | 17 | |||
| 22 Oct | 3671.70 | 122 | -19.15 | - | 7 | 3 | 17 | |||
| 21 Oct | 3743.40 | 141.15 | -36.65 | - | 5 | 2 | 14 | |||
| 18 Oct | 3815.40 | 177.8 | -117.95 | - | 16 | 10 | 10 | |||
| 17 Oct | 3789.00 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3878.65 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3932.00 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3965.70 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3937.95 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 4233.90 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3886.75 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 3812.55 | 295.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3791.25 | 295.75 | 295.75 | - | 0 | 0 | 0 | |||
| 10 Sept | 3742.45 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3800 expiring on 28NOV2024
Delta for 3800 CE is 0.04
Historical price for 3800 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was 37.69, the open interest changed by 6 which increased total open position to 479
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 30.74, the open interest changed by 29 which increased total open position to 474
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was 30.74, the open interest changed by 30 which increased total open position to 474
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 3.5, which was -6.20 lower than the previous day. The implied volatity was 34.23, the open interest changed by -22 which decreased total open position to 447
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 9.7, which was -1.50 lower than the previous day. The implied volatity was 29.48, the open interest changed by -53 which decreased total open position to 473
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 11.2, which was -5.20 lower than the previous day. The implied volatity was 31.42, the open interest changed by 11 which increased total open position to 525
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 16.4, which was -11.85 lower than the previous day. The implied volatity was 28.73, the open interest changed by -111 which decreased total open position to 521
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 28.25, which was -0.75 lower than the previous day. The implied volatity was 26.99, the open interest changed by -39 which decreased total open position to 635
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 29, which was -22.00 lower than the previous day. The implied volatity was 24.51, the open interest changed by 86 which increased total open position to 678
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 51, which was -45.15 lower than the previous day. The implied volatity was 29.49, the open interest changed by 308 which increased total open position to 622
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 96.15, which was 3.45 higher than the previous day. The implied volatity was 29.63, the open interest changed by 22 which increased total open position to 314
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 92.7, which was -24.80 lower than the previous day. The implied volatity was 34.44, the open interest changed by 8 which increased total open position to 293
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 117.5, which was -12.50 lower than the previous day. The implied volatity was 36.80, the open interest changed by 107 which increased total open position to 285
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 130, which was -16.25 lower than the previous day. The implied volatity was 34.60, the open interest changed by 17 which increased total open position to 185
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 146.25, which was 55.00 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 91.25, which was 28.25 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 63, which was 8.00 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 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 55, which was 3.35 higher 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 51.65, which was -67.30 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 118.95, which was -3.05 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 122, which was -19.15 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 141.15, which was -36.65 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 177.8, which was -117.95 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 295.75, 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 16 Oct ESCORTS was trading at 3878.65. The strike last trading price was 295.75, 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 15 Oct ESCORTS was trading at 3932.00. The strike last trading price was 295.75, 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 14 Oct ESCORTS was trading at 3965.70. The strike last trading price was 295.75, 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 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 295.75, 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 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 295.75, 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 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 295.75, 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 7 Oct ESCORTS was trading at 3849.35. The strike last trading price was 295.75, 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 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 295.75, 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 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 295.75, 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 17 Sept ESCORTS was trading at 3886.75. The strike last trading price was 295.75, 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 13 Sept ESCORTS was trading at 3812.55. The strike last trading price was 295.75, 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 12 Sept ESCORTS was trading at 3791.25. The strike last trading price was 295.75, which was 295.75 higher 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 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3454.40 | 336.9 | 56.90 | - | 4 | -1 | 112 |
| 20 Nov | 3494.15 | 280 | 0.00 | - | 2 | 1 | 112 |
| 19 Nov | 3494.15 | 280 | -30.75 | - | 2 | 0 | 112 |
| 18 Nov | 3441.35 | 310.75 | 2.75 | - | 2 | 0 | 112 |
| 14 Nov | 3503.25 | 308 | -7.00 | 45.01 | 1 | 0 | 113 |
| 13 Nov | 3495.25 | 315 | 61.20 | 37.76 | 8 | 0 | 114 |
| 12 Nov | 3559.45 | 253.8 | 63.85 | 30.94 | 25 | -7 | 110 |
| 11 Nov | 3620.90 | 189.95 | -13.80 | 26.96 | 18 | -1 | 118 |
| 8 Nov | 3635.50 | 203.75 | 17.70 | 31.78 | 64 | 11 | 120 |
| 7 Nov | 3643.65 | 186.05 | 50.50 | 29.77 | 162 | 21 | 110 |
| 6 Nov | 3751.40 | 135.55 | -44.40 | 32.97 | 34 | -3 | 89 |
| 5 Nov | 3706.05 | 179.95 | 10.90 | 36.40 | 49 | 1 | 92 |
| 4 Nov | 3739.10 | 169.05 | -1.25 | 37.19 | 42 | 7 | 91 |
| 1 Nov | 3796.10 | 170.3 | 15.30 | 43.80 | 45 | 2 | 84 |
| 31 Oct | 3745.10 | 155 | -60.30 | - | 93 | 40 | 78 |
| 30 Oct | 3633.75 | 215.3 | -135.70 | - | 28 | 22 | 36 |
| 29 Oct | 3541.50 | 351 | 0.00 | - | 0 | 0 | 14 |
| 28 Oct | 3506.15 | 351 | 0.00 | - | 2 | 0 | 14 |
| 25 Oct | 3500.40 | 351 | 0.00 | - | 2 | 0 | 14 |
| 24 Oct | 3494.55 | 351 | 186.90 | - | 2 | 0 | 14 |
| 23 Oct | 3701.20 | 164.1 | 0.00 | - | 1 | 0 | 14 |
| 22 Oct | 3671.70 | 164.1 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 3743.40 | 164.1 | 47.20 | - | 3 | 1 | 14 |
| 18 Oct | 3815.40 | 116.9 | -22.10 | - | 6 | -1 | 13 |
| 17 Oct | 3789.00 | 139 | 51.00 | - | 11 | 4 | 13 |
| 16 Oct | 3878.65 | 88 | 24.90 | - | 2 | 1 | 8 |
| 15 Oct | 3932.00 | 63.1 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 3965.70 | 63.1 | -16.30 | - | 1 | 0 | 6 |
| 11 Oct | 3937.95 | 79.4 | -4.95 | - | 6 | 2 | 5 |
| 9 Oct | 4045.10 | 84.35 | -26.50 | - | 1 | 0 | 3 |
| 8 Oct | 3855.40 | 110.85 | 0.00 | - | 0 | 3 | 0 |
| 7 Oct | 3849.35 | 110.85 | -100.05 | - | 3 | 2 | 2 |
| 4 Oct | 4015.65 | 210.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 4233.90 | 210.9 | 210.90 | - | 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 3800 expiring on 28NOV2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 336.9, which was 56.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 112
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 280, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 112
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 280, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 310.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 308, which was -7.00 lower than the previous day. The implied volatity was 45.01, the open interest changed by 0 which decreased total open position to 113
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 315, which was 61.20 higher than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 114
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 253.8, which was 63.85 higher than the previous day. The implied volatity was 30.94, the open interest changed by -7 which decreased total open position to 110
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 189.95, which was -13.80 lower than the previous day. The implied volatity was 26.96, the open interest changed by -1 which decreased total open position to 118
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 203.75, which was 17.70 higher than the previous day. The implied volatity was 31.78, the open interest changed by 11 which increased total open position to 120
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 186.05, which was 50.50 higher than the previous day. The implied volatity was 29.77, the open interest changed by 21 which increased total open position to 110
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 135.55, which was -44.40 lower than the previous day. The implied volatity was 32.97, the open interest changed by -3 which decreased total open position to 89
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 179.95, which was 10.90 higher than the previous day. The implied volatity was 36.40, the open interest changed by 1 which increased total open position to 92
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 169.05, which was -1.25 lower than the previous day. The implied volatity was 37.19, the open interest changed by 7 which increased total open position to 91
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 170.3, which was 15.30 higher than the previous day. The implied volatity was 43.80, the open interest changed by 2 which increased total open position to 84
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 155, which was -60.30 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 215.3, which was -135.70 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 351, 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 351, 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 351, 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 351, which was 186.90 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 164.1, 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 164.1, 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 164.1, which was 47.20 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 116.9, which was -22.10 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 139, which was 51.00 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 88, which was 24.90 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 63.1, 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 63.1, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 79.4, which was -4.95 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 84.35, which was -26.50 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 110.85, 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 110.85, which was -100.05 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 210.9, 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 23 Sept ESCORTS was trading at 4233.90. The strike last trading price was 210.9, which was 210.90 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
