ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 3950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.19
Theta: -0.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 1.15 | -0.60 | 44.10 | 34 | -15 | 68 | |||
| 20 Nov | 3494.15 | 1.75 | 0.00 | 39.47 | 38 | -12 | 83 | |||
| 19 Nov | 3494.15 | 1.75 | 0.05 | 39.47 | 38 | -12 | 83 | |||
| 18 Nov | 3441.35 | 1.7 | -1.75 | 39.36 | 46 | -5 | 103 | |||
| 14 Nov | 3503.25 | 3.45 | -2.50 | 32.36 | 5 | 0 | 109 | |||
| 13 Nov | 3495.25 | 5.95 | 0.10 | 35.26 | 60 | 2 | 109 | |||
| 12 Nov | 3559.45 | 5.85 | -4.10 | 30.90 | 145 | -4 | 108 | |||
| 11 Nov | 3620.90 | 9.95 | -0.85 | 28.70 | 98 | 40 | 123 | |||
| 8 Nov | 3635.50 | 10.8 | -10.50 | 26.53 | 310 | 20 | 83 | |||
|
|
||||||||||
| 7 Nov | 3643.65 | 21.3 | -28.40 | 30.16 | 150 | 27 | 64 | |||
| 6 Nov | 3751.40 | 49.7 | -0.50 | 31.24 | 19 | 8 | 38 | |||
| 5 Nov | 3706.05 | 50.2 | -18.25 | 35.39 | 15 | 1 | 30 | |||
| 4 Nov | 3739.10 | 68.45 | -14.40 | 37.61 | 82 | 19 | 33 | |||
| 1 Nov | 3796.10 | 82.85 | 18.00 | 35.97 | 10 | -1 | 13 | |||
| 31 Oct | 3745.10 | 64.85 | -459.75 | - | 18 | 5 | 5 | |||
| 30 Oct | 3633.75 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3541.50 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3506.15 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3500.40 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3701.20 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3878.65 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3932.00 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3965.70 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3937.95 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 524.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 524.6 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 3950 expiring on 28NOV2024
Delta for 3950 CE is 0.02
Historical price for 3950 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 44.10, the open interest changed by -15 which decreased total open position to 68
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 39.47, the open interest changed by -12 which decreased total open position to 83
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 39.47, the open interest changed by -12 which decreased total open position to 83
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 1.7, which was -1.75 lower than the previous day. The implied volatity was 39.36, the open interest changed by -5 which decreased total open position to 103
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 3.45, which was -2.50 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 109
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 5.95, which was 0.10 higher than the previous day. The implied volatity was 35.26, the open interest changed by 2 which increased total open position to 109
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 5.85, which was -4.10 lower than the previous day. The implied volatity was 30.90, the open interest changed by -4 which decreased total open position to 108
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 9.95, which was -0.85 lower than the previous day. The implied volatity was 28.70, the open interest changed by 40 which increased total open position to 123
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 10.8, which was -10.50 lower than the previous day. The implied volatity was 26.53, the open interest changed by 20 which increased total open position to 83
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 21.3, which was -28.40 lower than the previous day. The implied volatity was 30.16, the open interest changed by 27 which increased total open position to 64
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 49.7, which was -0.50 lower than the previous day. The implied volatity was 31.24, the open interest changed by 8 which increased total open position to 38
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 50.2, which was -18.25 lower than the previous day. The implied volatity was 35.39, the open interest changed by 1 which increased total open position to 30
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 68.45, which was -14.40 lower than the previous day. The implied volatity was 37.61, the open interest changed by 19 which increased total open position to 33
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 82.85, which was 18.00 higher than the previous day. The implied volatity was 35.97, the open interest changed by -1 which decreased total open position to 13
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 64.85, which was -459.75 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, 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 524.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ESCORTS 28NOV2024 3950 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 | 359.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 359.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 359.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3441.35 | 359.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3503.25 | 359.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 359.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 359.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 359.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 3635.50 | 359.35 | 74.45 | 46.88 | 6 | -1 | 7 |
| 7 Nov | 3643.65 | 284.9 | 17.45 | 16.28 | 9 | 0 | 7 |
| 6 Nov | 3751.40 | 267.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3706.05 | 267.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 3739.10 | 267.45 | 2.95 | 37.58 | 2 | 0 | 5 |
| 1 Nov | 3796.10 | 264.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 3745.10 | 264.5 | 56.30 | - | 4 | 0 | 1 |
| 30 Oct | 3633.75 | 208.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3541.50 | 208.2 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 3506.15 | 208.2 | 0.00 | - | 0 | 0 | 1 |
| 25 Oct | 3500.40 | 208.2 | 0.00 | - | 0 | 0 | 1 |
| 24 Oct | 3494.55 | 208.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3701.20 | 208.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3671.70 | 208.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 208.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 208.2 | 60.80 | - | 1 | 0 | 1 |
| 17 Oct | 3789.00 | 147.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3878.65 | 147.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3932.00 | 147.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3965.70 | 147.4 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 3937.95 | 147.4 | 73.60 | - | 1 | 0 | 0 |
| 9 Oct | 4045.10 | 73.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 73.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 73.8 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 3950 expiring on 28NOV2024
Delta for 3950 PE is 0.00
Historical price for 3950 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 359.35, 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 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 359.35, which was 74.45 higher than the previous day. The implied volatity was 46.88, the open interest changed by -1 which decreased total open position to 7
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 284.9, which was 17.45 higher than the previous day. The implied volatity was 16.28, the open interest changed by 0 which decreased total open position to 7
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 267.45, 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 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 267.45, 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 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 267.45, which was 2.95 higher than the previous day. The implied volatity was 37.58, the open interest changed by 0 which decreased total open position to 5
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 264.5, 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 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 264.5, which was 56.30 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 208.2, 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 208.2, 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 208.2, 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 208.2, 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 208.2, 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 208.2, 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 208.2, 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 208.2, 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 208.2, which was 60.80 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 147.4, 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 147.4, 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 147.4, 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 147.4, 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 147.4, which was 73.60 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 73.8, 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 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 73.8, 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 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 73.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
