ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 1.05 | -0.35 | - | 26 | -4 | 95 | |||
| 20 Nov | 3494.15 | 1.4 | 0.00 | 47.52 | 33 | -12 | 99 | |||
| 19 Nov | 3494.15 | 1.4 | -0.05 | 47.52 | 33 | -12 | 99 | |||
| 18 Nov | 3441.35 | 1.45 | -0.90 | 47.50 | 17 | -3 | 111 | |||
| 14 Nov | 3503.25 | 2.35 | -0.30 | 38.29 | 38 | -14 | 114 | |||
| 13 Nov | 3495.25 | 2.65 | -0.70 | 39.03 | 80 | -2 | 134 | |||
| 12 Nov | 3559.45 | 3.35 | -1.25 | 35.59 | 104 | -11 | 138 | |||
| 11 Nov | 3620.90 | 4.6 | 0.00 | 32.17 | 115 | 17 | 149 | |||
| 8 Nov | 3635.50 | 4.6 | -4.10 | 29.25 | 438 | -18 | 132 | |||
| 7 Nov | 3643.65 | 8.7 | -15.45 | 31.39 | 663 | 43 | 150 | |||
| 6 Nov | 3751.40 | 24.15 | -0.35 | 32.60 | 46 | -3 | 108 | |||
| 5 Nov | 3706.05 | 24.5 | -10.05 | 35.72 | 61 | -13 | 112 | |||
| 4 Nov | 3739.10 | 34.55 | -5.50 | 37.08 | 85 | 26 | 125 | |||
| 1 Nov | 3796.10 | 40.05 | -12.95 | 35.06 | 53 | 23 | 98 | |||
| 31 Oct | 3745.10 | 53 | 28.00 | - | 172 | 61 | 75 | |||
| 30 Oct | 3633.75 | 25 | -144.20 | - | 27 | 14 | 14 | |||
| 29 Oct | 3541.50 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3506.15 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3500.40 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3494.55 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3815.40 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3789.00 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3937.95 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3973.80 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4045.10 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3855.40 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4015.65 | 169.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4328.00 | 169.2 | 169.20 | - | 0 | 0 | 0 | |||
| 26 Sept | 4351.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Sept | 4374.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 4233.90 | 0 | 0.00 | - | 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 4100 expiring on 28NOV2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 95
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 47.52, the open interest changed by -12 which decreased total open position to 99
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 47.52, the open interest changed by -12 which decreased total open position to 99
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 1.45, which was -0.90 lower than the previous day. The implied volatity was 47.50, the open interest changed by -3 which decreased total open position to 111
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was 38.29, the open interest changed by -14 which decreased total open position to 114
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 2.65, which was -0.70 lower than the previous day. The implied volatity was 39.03, the open interest changed by -2 which decreased total open position to 134
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was 35.59, the open interest changed by -11 which decreased total open position to 138
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 32.17, the open interest changed by 17 which increased total open position to 149
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 4.6, which was -4.10 lower than the previous day. The implied volatity was 29.25, the open interest changed by -18 which decreased total open position to 132
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 8.7, which was -15.45 lower than the previous day. The implied volatity was 31.39, the open interest changed by 43 which increased total open position to 150
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 24.15, which was -0.35 lower than the previous day. The implied volatity was 32.60, the open interest changed by -3 which decreased total open position to 108
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 24.5, which was -10.05 lower than the previous day. The implied volatity was 35.72, the open interest changed by -13 which decreased total open position to 112
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 34.55, which was -5.50 lower than the previous day. The implied volatity was 37.08, the open interest changed by 26 which increased total open position to 125
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 40.05, which was -12.95 lower than the previous day. The implied volatity was 35.06, the open interest changed by 23 which increased total open position to 98
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 53, which was 28.00 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 25, which was -144.20 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 169.2, 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 169.2, 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 169.2, 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 169.2, 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 169.2, 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 169.2, 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 169.2, 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 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 169.2, 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 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 169.2, 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 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 169.2, 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 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 169.2, 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 8 Oct ESCORTS was trading at 3855.40. The strike last trading price was 169.2, 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 4 Oct ESCORTS was trading at 4015.65. The strike last trading price was 169.2, 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 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 169.2, which was 169.20 higher 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 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 25 Sept ESCORTS was trading at 4374.70. 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 23 Sept ESCORTS was trading at 4233.90. 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 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 4100 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 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3494.15 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3494.15 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3441.35 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3503.25 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 418.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3643.65 | 418.3 | 68.95 | - | 1 | 0 | 49 |
| 6 Nov | 3751.40 | 349.35 | -35.30 | 32.53 | 3 | -1 | 49 |
| 5 Nov | 3706.05 | 384.65 | 0.00 | 0.00 | 0 | 20 | 0 |
| 4 Nov | 3739.10 | 384.65 | 12.65 | 37.85 | 20 | 19 | 49 |
| 1 Nov | 3796.10 | 372 | -18.00 | 47.31 | 12 | 8 | 29 |
| 31 Oct | 3745.10 | 390 | -180.00 | - | 20 | 16 | 17 |
| 30 Oct | 3633.75 | 570 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3541.50 | 570 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 3506.15 | 570 | 0.00 | - | 2 | 0 | 1 |
| 25 Oct | 3500.40 | 570 | 0.00 | - | 2 | 0 | 1 |
| 24 Oct | 3494.55 | 570 | 191.00 | - | 2 | 1 | 1 |
| 22 Oct | 3671.70 | 379 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 379 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 379 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 379 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3937.95 | 379 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3973.80 | 379 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 379 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3855.40 | 379 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 379 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4328.00 | 379 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 4351.35 | 379 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 4374.70 | 379 | 379.00 | - | 0 | 0 | 0 |
| 23 Sept | 4233.90 | 0 | 0.00 | - | 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 4100 expiring on 28NOV2024
Delta for 4100 PE is 0.00
Historical price for 4100 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 418.3, 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 418.3, 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 418.3, 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 418.3, 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 418.3, 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 418.3, 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 418.3, 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 418.3, 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 418.3, 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 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 418.3, which was 68.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 349.35, which was -35.30 lower than the previous day. The implied volatity was 32.53, the open interest changed by -1 which decreased total open position to 49
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 384.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 384.65, which was 12.65 higher than the previous day. The implied volatity was 37.85, the open interest changed by 19 which increased total open position to 49
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 372, which was -18.00 lower than the previous day. The implied volatity was 47.31, the open interest changed by 8 which increased total open position to 29
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 390, which was -180.00 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 570, 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 570, 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 570, 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 570, 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 570, which was 191.00 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 379, 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 379, 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 379, 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 379, 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 379, 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 Oct ESCORTS was trading at 3973.80. The strike last trading price was 379, 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 379, 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 379, 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 379, 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 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 379, 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 379, 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 379, which was 379.00 higher 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 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 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
