ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
20 Dec 2024 04:10 PM IST
| ESCORTS 26DEC2024 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3162.05 | 0.65 | 0.15 | - | 41 | -9 | 355 | |||
| 19 Dec | 3283.90 | 0.5 | -0.65 | - | 52 | -10 | 366 | |||
| 18 Dec | 3360.85 | 1.15 | 0.45 | 51.78 | 64 | -10 | 374 | |||
| 17 Dec | 3344.25 | 0.7 | -0.40 | 47.48 | 101 | -24 | 384 | |||
| 16 Dec | 3432.40 | 1.1 | -0.25 | 40.74 | 51 | -28 | 408 | |||
| 13 Dec | 3440.05 | 1.35 | -0.10 | 35.59 | 129 | -30 | 436 | |||
| 12 Dec | 3438.45 | 1.45 | -1.50 | 35.40 | 310 | -120 | 489 | |||
| 11 Dec | 3494.40 | 2.95 | -0.90 | 34.13 | 822 | 75 | 613 | |||
| 10 Dec | 3512.10 | 3.85 | 0.45 | 32.64 | 804 | 154 | 540 | |||
| 9 Dec | 3546.40 | 3.4 | -0.55 | 30.22 | 845 | 23 | 379 | |||
| 6 Dec | 3524.80 | 3.95 | 1.30 | 29.38 | 766 | 60 | 355 | |||
| 5 Dec | 3438.00 | 2.65 | -0.50 | 30.10 | 572 | 30 | 289 | |||
| 4 Dec | 3451.25 | 3.15 | -2.90 | 30.58 | 683 | 6 | 258 | |||
| 3 Dec | 3517.05 | 6.05 | 0.55 | 30.23 | 1,344 | 72 | 251 | |||
| 2 Dec | 3527.85 | 5.5 | -2.45 | 28.59 | 1,317 | -67 | 195 | |||
|
|
||||||||||
| 29 Nov | 3553.90 | 7.95 | -0.35 | 26.97 | 693 | 175 | 263 | |||
| 28 Nov | 3513.35 | 8.3 | -4.60 | 28.83 | 41 | 21 | 87 | |||
| 27 Nov | 3600.65 | 12.9 | -5.60 | 27.16 | 88 | 39 | 64 | |||
| 26 Nov | 3618.65 | 18.5 | -523.50 | 27.50 | 34 | 18 | 18 | |||
| 25 Nov | 3615.50 | 542 | 0.00 | 7.84 | 0 | 0 | 0 | |||
| 1 Nov | 3796.10 | 542 | 0.00 | 2.87 | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 542 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 542 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 542 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3878.65 | 542 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3932.00 | 542 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3965.70 | 542 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3849.35 | 542 | 542.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4152.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4209.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4268.80 | 0 | - | 0 | 0 | 0 | ||||
For Escorts Kubota Limited - strike price 4000 expiring on 26DEC2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 355
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 366
On 18 Dec ESCORTS was trading at 3360.85. The strike last trading price was 1.15, which was 0.45 higher than the previous day. The implied volatity was 51.78, the open interest changed by -10 which decreased total open position to 374
On 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 47.48, the open interest changed by -24 which decreased total open position to 384
On 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 40.74, the open interest changed by -28 which decreased total open position to 408
On 13 Dec ESCORTS was trading at 3440.05. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 35.59, the open interest changed by -30 which decreased total open position to 436
On 12 Dec ESCORTS was trading at 3438.45. The strike last trading price was 1.45, which was -1.50 lower than the previous day. The implied volatity was 35.40, the open interest changed by -120 which decreased total open position to 489
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 2.95, which was -0.90 lower than the previous day. The implied volatity was 34.13, the open interest changed by 75 which increased total open position to 613
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 3.85, which was 0.45 higher than the previous day. The implied volatity was 32.64, the open interest changed by 154 which increased total open position to 540
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was 30.22, the open interest changed by 23 which increased total open position to 379
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 3.95, which was 1.30 higher than the previous day. The implied volatity was 29.38, the open interest changed by 60 which increased total open position to 355
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was 30.10, the open interest changed by 30 which increased total open position to 289
On 4 Dec ESCORTS was trading at 3451.25. The strike last trading price was 3.15, which was -2.90 lower than the previous day. The implied volatity was 30.58, the open interest changed by 6 which increased total open position to 258
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 6.05, which was 0.55 higher than the previous day. The implied volatity was 30.23, the open interest changed by 72 which increased total open position to 251
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 5.5, which was -2.45 lower than the previous day. The implied volatity was 28.59, the open interest changed by -67 which decreased total open position to 195
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 7.95, which was -0.35 lower than the previous day. The implied volatity was 26.97, the open interest changed by 175 which increased total open position to 263
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 8.3, which was -4.60 lower than the previous day. The implied volatity was 28.83, the open interest changed by 21 which increased total open position to 87
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 12.9, which was -5.60 lower than the previous day. The implied volatity was 27.16, the open interest changed by 39 which increased total open position to 64
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 18.5, which was -523.50 lower than the previous day. The implied volatity was 27.50, the open interest changed by 18 which increased total open position to 18
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 542, which was 0.00 lower than the previous day. The implied volatity was 7.84, 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 542, which was 0.00 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 21 Oct ESCORTS was trading at 3743.40. The strike last trading price was 542, 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 542, 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 542, 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 542, 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 542, 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 542, 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 542, which was 542.00 higher 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 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 3 Oct ESCORTS was trading at 4152.05. 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 1 Oct ESCORTS was trading at 4209.20. 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 30 Sept ESCORTS was trading at 4268.80. 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 26DEC2024 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3162.05 | 751.05 | 216.85 | - | 14 | -13 | 127 |
| 19 Dec | 3283.90 | 534.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3360.85 | 534.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3344.25 | 534.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3432.40 | 534.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 3440.05 | 534.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3438.45 | 534.2 | 39.95 | 974.65 | 1 | 0 | 140 |
| 11 Dec | 3494.40 | 494.25 | 21.85 | 39.69 | 1 | 0 | 140 |
| 10 Dec | 3512.10 | 472.4 | 55.80 | 44.88 | 1 | 0 | 140 |
| 9 Dec | 3546.40 | 416.6 | -35.30 | - | 1 | 0 | 140 |
| 6 Dec | 3524.80 | 451.9 | -89.35 | - | 9 | 1 | 139 |
| 5 Dec | 3438.00 | 541.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3451.25 | 541.25 | 81.25 | 42.38 | 14 | 0 | 138 |
| 3 Dec | 3517.05 | 460 | -2.20 | - | 4 | 0 | 137 |
| 2 Dec | 3527.85 | 462.2 | 17.20 | 29.51 | 10 | 3 | 138 |
| 29 Nov | 3553.90 | 445 | -6.85 | 38.53 | 2 | 0 | 134 |
| 28 Nov | 3513.35 | 451.85 | 51.90 | - | 14 | 11 | 133 |
| 27 Nov | 3600.65 | 399.95 | 33.95 | 31.45 | 17 | 15 | 120 |
| 26 Nov | 3618.65 | 366 | -20.00 | 28.90 | 52 | 7 | 60 |
| 25 Nov | 3615.50 | 386 | 267.45 | 32.04 | 53 | 50 | 50 |
| 1 Nov | 3796.10 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3878.65 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3932.00 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3965.70 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3849.35 | 118.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 118.55 | 118.55 | - | 0 | 0 | 0 |
| 3 Oct | 4152.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4209.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4268.80 | 0 | - | 0 | 0 | 0 | |
For Escorts Kubota Limited - strike price 4000 expiring on 26DEC2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 20 Dec ESCORTS was trading at 3162.05. The strike last trading price was 751.05, which was 216.85 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 127
On 19 Dec ESCORTS was trading at 3283.90. The strike last trading price was 534.2, 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 Dec ESCORTS was trading at 3360.85. The strike last trading price was 534.2, 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 17 Dec ESCORTS was trading at 3344.25. The strike last trading price was 534.2, 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 16 Dec ESCORTS was trading at 3432.40. The strike last trading price was 534.2, 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 Dec ESCORTS was trading at 3440.05. The strike last trading price was 534.2, 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 Dec ESCORTS was trading at 3438.45. The strike last trading price was 534.2, which was 39.95 higher than the previous day. The implied volatity was 974.65, the open interest changed by 0 which decreased total open position to 140
On 11 Dec ESCORTS was trading at 3494.40. The strike last trading price was 494.25, which was 21.85 higher than the previous day. The implied volatity was 39.69, the open interest changed by 0 which decreased total open position to 140
On 10 Dec ESCORTS was trading at 3512.10. The strike last trading price was 472.4, which was 55.80 higher than the previous day. The implied volatity was 44.88, the open interest changed by 0 which decreased total open position to 140
On 9 Dec ESCORTS was trading at 3546.40. The strike last trading price was 416.6, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140
On 6 Dec ESCORTS was trading at 3524.80. The strike last trading price was 451.9, which was -89.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 139
On 5 Dec ESCORTS was trading at 3438.00. The strike last trading price was 541.25, 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 Dec ESCORTS was trading at 3451.25. The strike last trading price was 541.25, which was 81.25 higher than the previous day. The implied volatity was 42.38, the open interest changed by 0 which decreased total open position to 138
On 3 Dec ESCORTS was trading at 3517.05. The strike last trading price was 460, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 2 Dec ESCORTS was trading at 3527.85. The strike last trading price was 462.2, which was 17.20 higher than the previous day. The implied volatity was 29.51, the open interest changed by 3 which increased total open position to 138
On 29 Nov ESCORTS was trading at 3553.90. The strike last trading price was 445, which was -6.85 lower than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 134
On 28 Nov ESCORTS was trading at 3513.35. The strike last trading price was 451.85, which was 51.90 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 133
On 27 Nov ESCORTS was trading at 3600.65. The strike last trading price was 399.95, which was 33.95 higher than the previous day. The implied volatity was 31.45, the open interest changed by 15 which increased total open position to 120
On 26 Nov ESCORTS was trading at 3618.65. The strike last trading price was 366, which was -20.00 lower than the previous day. The implied volatity was 28.90, the open interest changed by 7 which increased total open position to 60
On 25 Nov ESCORTS was trading at 3615.50. The strike last trading price was 386, which was 267.45 higher than the previous day. The implied volatity was 32.04, the open interest changed by 50 which increased total open position to 50
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 118.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct ESCORTS was trading at 3743.40. The strike last trading price was 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, which was 118.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ESCORTS was trading at 4152.05. 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 1 Oct ESCORTS was trading at 4209.20. 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 30 Sept ESCORTS was trading at 4268.80. 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
