ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.29
Theta: -0.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 1.85 | -0.10 | 39.57 | 162 | -14 | 112 | |||
| 20 Nov | 3494.15 | 1.95 | 0.00 | 33.25 | 59 | -3 | 123 | |||
| 19 Nov | 3494.15 | 1.95 | -0.70 | 33.25 | 59 | -6 | 123 | |||
| 18 Nov | 3441.35 | 2.65 | -3.85 | 36.02 | 89 | 9 | 129 | |||
|
|
||||||||||
| 14 Nov | 3503.25 | 6.5 | -1.55 | 30.10 | 119 | 2 | 120 | |||
| 13 Nov | 3495.25 | 8.05 | -3.45 | 32.24 | 163 | 50 | 117 | |||
| 12 Nov | 3559.45 | 11.5 | -7.45 | 29.36 | 178 | -10 | 75 | |||
| 11 Nov | 3620.90 | 18.95 | -1.60 | 26.99 | 217 | 17 | 88 | |||
| 8 Nov | 3635.50 | 20.55 | -18.45 | 25.02 | 519 | -22 | 73 | |||
| 7 Nov | 3643.65 | 39 | -41.40 | 29.85 | 438 | 65 | 99 | |||
| 6 Nov | 3751.40 | 80.4 | 11.40 | 30.94 | 88 | 23 | 34 | |||
| 5 Nov | 3706.05 | 69 | -30.00 | 32.72 | 8 | 1 | 10 | |||
| 4 Nov | 3739.10 | 99 | -21.00 | 37.15 | 20 | 6 | 9 | |||
| 1 Nov | 3796.10 | 120 | -482.15 | 32.86 | 11 | 2 | 2 | |||
| 31 Oct | 3745.10 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3633.75 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3541.50 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3506.15 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3500.40 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3701.20 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3878.65 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3932.00 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3965.70 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3937.95 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 602.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 602.15 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3850 expiring on 28NOV2024
Delta for 3850 CE is 0.03
Historical price for 3850 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was 39.57, the open interest changed by -14 which decreased total open position to 112
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 33.25, the open interest changed by -3 which decreased total open position to 123
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was 33.25, the open interest changed by -6 which decreased total open position to 123
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 2.65, which was -3.85 lower than the previous day. The implied volatity was 36.02, the open interest changed by 9 which increased total open position to 129
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 6.5, which was -1.55 lower than the previous day. The implied volatity was 30.10, the open interest changed by 2 which increased total open position to 120
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 8.05, which was -3.45 lower than the previous day. The implied volatity was 32.24, the open interest changed by 50 which increased total open position to 117
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 11.5, which was -7.45 lower than the previous day. The implied volatity was 29.36, the open interest changed by -10 which decreased total open position to 75
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 18.95, which was -1.60 lower than the previous day. The implied volatity was 26.99, the open interest changed by 17 which increased total open position to 88
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 20.55, which was -18.45 lower than the previous day. The implied volatity was 25.02, the open interest changed by -22 which decreased total open position to 73
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 39, which was -41.40 lower than the previous day. The implied volatity was 29.85, the open interest changed by 65 which increased total open position to 99
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 80.4, which was 11.40 higher than the previous day. The implied volatity was 30.94, the open interest changed by 23 which increased total open position to 34
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 69, which was -30.00 lower than the previous day. The implied volatity was 32.72, the open interest changed by 1 which increased total open position to 10
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 99, which was -21.00 lower than the previous day. The implied volatity was 37.15, the open interest changed by 6 which increased total open position to 9
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 120, which was -482.15 lower than the previous day. The implied volatity was 32.86, the open interest changed by 2 which increased total open position to 2
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 602.15, 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 30 Oct ESCORTS was trading at 3633.75. The strike last trading price was 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ESCORTS 28NOV2024 3850 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 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3441.35 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3503.25 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 238.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 238.9 | 8.05 | 30.91 | 4 | 0 | 11 |
| 7 Nov | 3643.65 | 230.85 | 5.15 | 32.61 | 18 | 5 | 9 |
| 6 Nov | 3751.40 | 225.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Nov | 3706.05 | 225.7 | 11.70 | 40.39 | 1 | 0 | 3 |
| 4 Nov | 3739.10 | 214 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3796.10 | 214 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 3745.10 | 214 | 0.00 | - | 0 | 2 | 0 |
| 30 Oct | 3633.75 | 214 | -146.00 | - | 2 | 1 | 2 |
| 29 Oct | 3541.50 | 360 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 3506.15 | 360 | 0.00 | - | 2 | 0 | 1 |
| 25 Oct | 3500.40 | 360 | 0.00 | - | 2 | 0 | 1 |
| 24 Oct | 3494.55 | 360 | 218.05 | - | 2 | 0 | 1 |
| 23 Oct | 3701.20 | 141.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3671.70 | 141.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 141.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 141.95 | 39.95 | - | 1 | 0 | 1 |
| 17 Oct | 3789.00 | 102 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3878.65 | 102 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3932.00 | 102 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3965.70 | 102 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 3937.95 | 102 | 49.45 | - | 1 | 0 | 0 |
| 9 Oct | 4045.10 | 52.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 52.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 52.55 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3850 expiring on 28NOV2024
Delta for 3850 PE is 0.00
Historical price for 3850 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 238.9, 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 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 238.9, 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 Nov ESCORTS was trading at 3494.15. The strike last trading price was 238.9, 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 Nov ESCORTS was trading at 3441.35. The strike last trading price was 238.9, 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 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 238.9, 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 Nov ESCORTS was trading at 3495.25. The strike last trading price was 238.9, 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 Nov ESCORTS was trading at 3559.45. The strike last trading price was 238.9, 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 238.9, 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 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 238.9, which was 8.05 higher than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 11
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 230.85, which was 5.15 higher than the previous day. The implied volatity was 32.61, the open interest changed by 5 which increased total open position to 9
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 225.7, 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 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 225.7, which was 11.70 higher than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 3
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 214, 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 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 214, 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 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 214, 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 30 Oct ESCORTS was trading at 3633.75. The strike last trading price was 214, which was -146.00 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 360, 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 360, 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 360, 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 360, which was 218.05 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 141.95, 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 22 Oct ESCORTS was trading at 3671.70. The strike last trading price was 141.95, 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 141.95, 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 141.95, which was 39.95 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 102, 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 102, 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 102, 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 102, 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 102, which was 49.45 higher 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 52.55, 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 52.55, 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 52.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
