ESCORTS
Escorts Kubota Limited
Historical option data for ESCORTS
21 Nov 2024 04:10 PM IST
| ESCORTS 28NOV2024 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3454.40 | 0.85 | -0.15 | - | 39 | -2 | 130 | |||
| 20 Nov | 3494.15 | 1 | 0.00 | 51.13 | 87 | -24 | 132 | |||
| 19 Nov | 3494.15 | 1 | -0.25 | 51.13 | 87 | -24 | 132 | |||
| 18 Nov | 3441.35 | 1.25 | -0.75 | 52.30 | 12 | -6 | 158 | |||
| 14 Nov | 3503.25 | 2 | -0.05 | 42.31 | 8 | 0 | 164 | |||
| 13 Nov | 3495.25 | 2.05 | 0.00 | 42.29 | 30 | -6 | 163 | |||
| 12 Nov | 3559.45 | 2.05 | -2.05 | 37.52 | 27 | -5 | 168 | |||
| 11 Nov | 3620.90 | 4.1 | 1.25 | 36.50 | 68 | 4 | 176 | |||
| 8 Nov | 3635.50 | 2.85 | -2.15 | 31.25 | 239 | -3 | 175 | |||
| 7 Nov | 3643.65 | 5 | -8.10 | 32.57 | 632 | 55 | 195 | |||
| 6 Nov | 3751.40 | 13.1 | -2.40 | 32.53 | 145 | -13 | 141 | |||
| 5 Nov | 3706.05 | 15.5 | -6.35 | 36.52 | 164 | -34 | 155 | |||
| 4 Nov | 3739.10 | 21.85 | -8.15 | 37.35 | 172 | 24 | 189 | |||
| 1 Nov | 3796.10 | 30 | -3.85 | 34.55 | 68 | 18 | 166 | |||
| 31 Oct | 3745.10 | 33.85 | 19.85 | - | 215 | 127 | 147 | |||
| 30 Oct | 3633.75 | 14 | -26.00 | - | 31 | 15 | 21 | |||
| 29 Oct | 3541.50 | 40 | 0.00 | - | 0 | 0 | 6 | |||
| 25 Oct | 3500.40 | 40 | 0.00 | - | 0 | 0 | 6 | |||
| 24 Oct | 3494.55 | 40 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3671.70 | 40 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3743.40 | 40 | 0.00 | - | 0 | 2 | 0 | |||
| 18 Oct | 3815.40 | 40 | 0.00 | - | 3 | 1 | 5 | |||
| 17 Oct | 3789.00 | 40 | -60.00 | - | 1 | 0 | 4 | |||
| 11 Oct | 3937.95 | 100 | -30.00 | - | 1 | 0 | 3 | |||
| 10 Oct | 3973.80 | 130 | 15.70 | - | 1 | 0 | 2 | |||
| 9 Oct | 4045.10 | 114.3 | -8.70 | - | 1 | 0 | 1 | |||
| 4 Oct | 4015.65 | 123 | -15.10 | - | 4 | 1 | 1 | |||
| 27 Sept | 4328.00 | 138.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 4351.35 | 138.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 4374.70 | 138.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Sept | 4233.90 | 138.1 | 138.10 | - | 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 4200 expiring on 28NOV2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 130
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 51.13, the open interest changed by -24 which decreased total open position to 132
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 51.13, the open interest changed by -24 which decreased total open position to 132
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 52.30, the open interest changed by -6 which decreased total open position to 158
On 14 Nov ESCORTS was trading at 3503.25. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 42.31, the open interest changed by 0 which decreased total open position to 164
On 13 Nov ESCORTS was trading at 3495.25. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 42.29, the open interest changed by -6 which decreased total open position to 163
On 12 Nov ESCORTS was trading at 3559.45. The strike last trading price was 2.05, which was -2.05 lower than the previous day. The implied volatity was 37.52, the open interest changed by -5 which decreased total open position to 168
On 11 Nov ESCORTS was trading at 3620.90. The strike last trading price was 4.1, which was 1.25 higher than the previous day. The implied volatity was 36.50, the open interest changed by 4 which increased total open position to 176
On 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 2.85, which was -2.15 lower than the previous day. The implied volatity was 31.25, the open interest changed by -3 which decreased total open position to 175
On 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 5, which was -8.10 lower than the previous day. The implied volatity was 32.57, the open interest changed by 55 which increased total open position to 195
On 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 13.1, which was -2.40 lower than the previous day. The implied volatity was 32.53, the open interest changed by -13 which decreased total open position to 141
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 15.5, which was -6.35 lower than the previous day. The implied volatity was 36.52, the open interest changed by -34 which decreased total open position to 155
On 4 Nov ESCORTS was trading at 3739.10. The strike last trading price was 21.85, which was -8.15 lower than the previous day. The implied volatity was 37.35, the open interest changed by 24 which increased total open position to 189
On 1 Nov ESCORTS was trading at 3796.10. The strike last trading price was 30, which was -3.85 lower than the previous day. The implied volatity was 34.55, the open interest changed by 18 which increased total open position to 166
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 33.85, which was 19.85 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 14, which was -26.00 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, which was -60.00 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 100, which was -30.00 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 130, which was 15.70 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 114.3, which was -8.70 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 123, which was -15.10 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 138.1, 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 26 Sept ESCORTS was trading at 4351.35. The strike last trading price was 138.1, 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 Sept ESCORTS was trading at 4374.70. The strike last trading price was 138.1, 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 Sept ESCORTS was trading at 4233.90. The strike last trading price was 138.1, which was 138.10 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 4200 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 | 700 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 3494.15 | 700 | 0.00 | - | 1 | -1 | 33 |
| 19 Nov | 3494.15 | 700 | 255.65 | - | 1 | 0 | 33 |
| 18 Nov | 3441.35 | 444.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3503.25 | 444.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3495.25 | 444.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3559.45 | 444.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3620.90 | 444.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3635.50 | 444.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3643.65 | 444.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3751.40 | 444.35 | -25.65 | 36.29 | 1 | 0 | 33 |
| 5 Nov | 3706.05 | 470 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 3739.10 | 470 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3796.10 | 470 | 0.00 | 0.00 | 0 | 32 | 0 |
| 31 Oct | 3745.10 | 470 | -60.00 | - | 32 | 31 | 32 |
| 30 Oct | 3633.75 | 530 | 83.95 | - | 1 | 0 | 0 |
| 29 Oct | 3541.50 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3500.40 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3494.55 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3671.70 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3743.40 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3815.40 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3789.00 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3937.95 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3973.80 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4045.10 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4015.65 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4328.00 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 4351.35 | 446.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 4374.70 | 446.05 | 446.05 | - | 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 4200 expiring on 28NOV2024
Delta for 4200 PE is 0.00
Historical price for 4200 PE is as follows
On 21 Nov ESCORTS was trading at 3454.40. The strike last trading price was 700, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov ESCORTS was trading at 3494.15. The strike last trading price was 700, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33
On 19 Nov ESCORTS was trading at 3494.15. The strike last trading price was 700, which was 255.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 18 Nov ESCORTS was trading at 3441.35. The strike last trading price was 444.35, 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 444.35, 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 444.35, 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 444.35, 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 444.35, 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 8 Nov ESCORTS was trading at 3635.50. The strike last trading price was 444.35, 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 7 Nov ESCORTS was trading at 3643.65. The strike last trading price was 444.35, 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 6 Nov ESCORTS was trading at 3751.40. The strike last trading price was 444.35, which was -25.65 lower than the previous day. The implied volatity was 36.29, the open interest changed by 0 which decreased total open position to 33
On 5 Nov ESCORTS was trading at 3706.05. The strike last trading price was 470, 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 470, 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 470, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 31 Oct ESCORTS was trading at 3745.10. The strike last trading price was 470, which was -60.00 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 530, which was 83.95 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 446.05, 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 Oct ESCORTS was trading at 3500.40. The strike last trading price was 446.05, 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 24 Oct ESCORTS was trading at 3494.55. The strike last trading price was 446.05, 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 22 Oct ESCORTS was trading at 3671.70. The strike last trading price was 446.05, 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 21 Oct ESCORTS was trading at 3743.40. The strike last trading price was 446.05, 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 18 Oct ESCORTS was trading at 3815.40. The strike last trading price was 446.05, 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 17 Oct ESCORTS was trading at 3789.00. The strike last trading price was 446.05, 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 11 Oct ESCORTS was trading at 3937.95. The strike last trading price was 446.05, 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 10 Oct ESCORTS was trading at 3973.80. The strike last trading price was 446.05, 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 9 Oct ESCORTS was trading at 4045.10. The strike last trading price was 446.05, 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 446.05, 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 27 Sept ESCORTS was trading at 4328.00. The strike last trading price was 446.05, 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 446.05, 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 446.05, which was 446.05 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
