ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.25
Theta: -0.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 1.65 | -0.25 | 42.71 | 588 | -66 | 244 | |||
| 20 Nov | 3494.15 | 1.9 | 0.00 | 36.59 | 249 | -16 | 310 | |||
| 19 Nov | 3494.15 | 1.9 | -0.20 | 36.59 | 249 | -16 | 310 | |||
| 18 Nov | 3441.35 | 2.1 | -3.20 | 37.94 | 161 | 17 | 326 | |||
| 14 Nov | 3503.25 | 5.3 | -1.30 | 32.00 | 420 | -45 | 308 | |||
| 13 Nov | 3495.25 | 6.6 | -2.30 | 33.99 | 789 | 46 | 356 | |||
| 12 Nov | 3559.45 | 8.9 | -5.50 | 30.74 | 661 | -3 | 312 | |||
| 11 Nov | 3620.90 | 14.4 | -0.70 | 28.26 | 365 | 58 | 315 | |||
| 8 Nov | 3635.50 | 15.1 | -13.60 | 25.89 | 1,219 | -159 | 269 | |||
| 7 Nov | 3643.65 | 28.7 | -31.80 | 29.87 | 2,173 | 214 | 411 | |||
| 6 Nov | 3751.40 | 60.5 | -1.20 | 30.17 | 421 | 76 | 205 | |||
| 5 Nov | 3706.05 | 61.7 | -20.15 | 34.98 | 215 | -1 | 129 | |||
| 4 Nov | 3739.10 | 81.85 | -14.25 | 37.18 | 678 | 52 | 134 | |||
| 1 Nov | 3796.10 | 96.1 | -8.90 | 32.06 | 76 | 12 | 83 | |||
| 31 Oct | 3745.10 | 105 | 46.55 | - | 204 | 28 | 71 | |||
| 30 Oct | 3633.75 | 58.45 | 23.35 | - | 61 | 19 | 42 | |||
| 29 Oct | 3541.50 | 35.1 | 6.30 | - | 1 | 0 | 23 | |||
| 28 Oct | 3506.15 | 28.8 | 0.00 | - | 0 | -1 | 0 | |||
| 25 Oct | 3500.40 | 28.8 | -2.05 | - | 1 | 0 | 24 | |||
| 24 Oct | 3494.55 | 30.85 | -63.25 | - | 10 | 2 | 22 | |||
| 23 Oct | 3701.20 | 94.1 | 14.10 | - | 8 | -2 | 19 | |||
| 22 Oct | 3671.70 | 80 | -12.40 | - | 12 | 4 | 19 | |||
| 21 Oct | 3743.40 | 92.4 | -37.60 | - | 1 | 0 | 15 | |||
| 18 Oct | 3815.40 | 130 | 20.00 | - | 14 | 9 | 13 | |||
| 17 Oct | 3789.00 | 110 | -40.00 | - | 4 | 2 | 4 | |||
|
|
||||||||||
| 16 Oct | 3878.65 | 150 | -10.00 | - | 1 | 0 | 1 | |||
| 15 Oct | 3932.00 | 160 | -87.70 | - | 1 | 0 | 0 | |||
| 14 Oct | 3965.70 | 247.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3937.95 | 247.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 247.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 247.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 247.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 4351.35 | 247.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 4374.70 | 247.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 4233.90 | 247.7 | 247.70 | - | 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 3900 expiring on 28NOV2024
Delta for 3900 CE is 0.02
Historical price for 3900 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 42.71, the open interest changed by -66 which decreased total open position to 244
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 36.59, the open interest changed by -16 which decreased total open position to 310
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 36.59, the open interest changed by -16 which decreased total open position to 310
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 2.1, which was -3.20 lower than the previous day. The implied volatity was 37.94, the open interest changed by 17 which increased total open position to 326
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 5.3, which was -1.30 lower than the previous day. The implied volatity was 32.00, the open interest changed by -45 which decreased total open position to 308
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 6.6, which was -2.30 lower than the previous day. The implied volatity was 33.99, the open interest changed by 46 which increased total open position to 356
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 8.9, which was -5.50 lower than the previous day. The implied volatity was 30.74, the open interest changed by -3 which decreased total open position to 312
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 14.4, which was -0.70 lower than the previous day. The implied volatity was 28.26, the open interest changed by 58 which increased total open position to 315
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 15.1, which was -13.60 lower than the previous day. The implied volatity was 25.89, the open interest changed by -159 which decreased total open position to 269
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 28.7, which was -31.80 lower than the previous day. The implied volatity was 29.87, the open interest changed by 214 which increased total open position to 411
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 60.5, which was -1.20 lower than the previous day. The implied volatity was 30.17, the open interest changed by 76 which increased total open position to 205
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 61.7, which was -20.15 lower than the previous day. The implied volatity was 34.98, the open interest changed by -1 which decreased total open position to 129
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 81.85, which was -14.25 lower than the previous day. The implied volatity was 37.18, the open interest changed by 52 which increased total open position to 134
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 96.1, which was -8.90 lower than the previous day. The implied volatity was 32.06, the open interest changed by 12 which increased total open position to 83
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 105, which was 46.55 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 58.45, which was 23.35 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 35.1, which was 6.30 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 28.8, 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 28.8, which was -2.05 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 30.85, which was -63.25 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 94.1, which was 14.10 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 80, which was -12.40 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 92.4, which was -37.60 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 130, which was 20.00 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 110, which was -40.00 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 150, which was -10.00 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 160, which was -87.70 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 247.7, 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 247.7, 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 247.7, 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 247.7, 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 247.7, 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 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 247.7, 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 Sept ESCORTS was trading at 4374.70. The strike last trading price was 247.7, 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 247.7, which was 247.70 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
| ESCORTS 28NOV2024 3900 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 | 409 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 409 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 409 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3441.35 | 409 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3503.25 | 409 | 79.00 | 54.69 | 2 | 0 | 40 |
| 13 Nov | 3495.25 | 330 | 0.00 | 0.00 | 0 | 4 | 0 |
| 12 Nov | 3559.45 | 330 | 65.00 | - | 8 | 4 | 40 |
| 11 Nov | 3620.90 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 265 | 0.00 | 0.00 | 0 | 4 | 0 |
| 7 Nov | 3643.65 | 265 | 82.00 | 30.94 | 12 | 5 | 37 |
| 6 Nov | 3751.40 | 183 | -65.00 | 28.96 | 28 | -1 | 32 |
| 5 Nov | 3706.05 | 248 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 3739.10 | 248 | 13.00 | 41.82 | 2 | 0 | 33 |
| 1 Nov | 3796.10 | 235 | 0.00 | 0.00 | 0 | 17 | 0 |
| 31 Oct | 3745.10 | 235 | -42.00 | - | 44 | 13 | 29 |
| 30 Oct | 3633.75 | 277 | 52.90 | - | 4 | 3 | 15 |
| 29 Oct | 3541.50 | 224.1 | 0.00 | - | 0 | 0 | 12 |
| 28 Oct | 3506.15 | 224.1 | 0.00 | - | 0 | 0 | 12 |
| 25 Oct | 3500.40 | 224.1 | 0.00 | - | 0 | 0 | 12 |
| 24 Oct | 3494.55 | 224.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3701.20 | 224.1 | 11.45 | - | 3 | 0 | 12 |
| 22 Oct | 3671.70 | 212.65 | -1.10 | - | 1 | 0 | 12 |
| 21 Oct | 3743.40 | 213.75 | 25.95 | - | 4 | 1 | 13 |
| 18 Oct | 3815.40 | 187.8 | 7.05 | - | 3 | 0 | 11 |
| 17 Oct | 3789.00 | 180.75 | 54.95 | - | 16 | 7 | 12 |
| 16 Oct | 3878.65 | 125.8 | 0.00 | - | 0 | 3 | 0 |
| 15 Oct | 3932.00 | 125.8 | 4.70 | - | 4 | 3 | 5 |
| 14 Oct | 3965.70 | 121.1 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 3937.95 | 121.1 | -139.95 | - | 1 | 0 | 1 |
| 9 Oct | 4045.10 | 261.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 261.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 261.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 4351.35 | 261.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 4374.70 | 261.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 4233.90 | 261.05 | 261.05 | - | 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 3900 expiring on 28NOV2024
Delta for 3900 PE is 0.00
Historical price for 3900 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 409, 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 409, 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 409, 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 409, 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 409, which was 79.00 higher than the previous day. The implied volatity was 54.69, the open interest changed by 0 which decreased total open position to 40
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 330, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 40
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 265, 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 265, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 265, which was 82.00 higher than the previous day. The implied volatity was 30.94, the open interest changed by 5 which increased total open position to 37
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 183, which was -65.00 lower than the previous day. The implied volatity was 28.96, the open interest changed by -1 which decreased total open position to 32
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 248, 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 Nov ESCORTS was trading at 3739.10. The strike last trading price was 248, which was 13.00 higher than the previous day. The implied volatity was 41.82, the open interest changed by 0 which decreased total open position to 33
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 235, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 235, which was -42.00 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 277, which was 52.90 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 224.1, 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 28 Oct ESCORTS was trading at 3506.15. The strike last trading price was 224.1, 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 25 Oct ESCORTS was trading at 3500.40. The strike last trading price was 224.1, 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 24 Oct ESCORTS was trading at 3494.55. The strike last trading price was 224.1, 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 23 Oct ESCORTS was trading at 3701.20. The strike last trading price was 224.1, which was 11.45 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 212.65, which was -1.10 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 213.75, which was 25.95 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 187.8, which was 7.05 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 180.75, which was 54.95 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 125.8, 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 125.8, which was 4.70 higher 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 121.1, 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 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 121.1, which was -139.95 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 261.05, 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 261.05, 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 261.05, 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 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 261.05, 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 Sept ESCORTS was trading at 4374.70. The strike last trading price was 261.05, 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 261.05, which was 261.05 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
