KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 1721.40 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1744.40 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1760.20 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1749.85 | 345.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1768.85 | 345.15 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1580 expiring on 28NOV2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 345.15, 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 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 345.15, 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 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 345.15, 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 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 345.15, 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 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 345.15, 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 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 345.15, 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 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 345.15, 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 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 345.15, 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 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 345.15, 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 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 345.15, 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 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 345.15, 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 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 345.15, 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 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 345.15, 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 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 345.15, 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 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 345.15, 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 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 345.15, 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 KOTAKBANK was trading at 1760.20. The strike last trading price was 345.15, 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 KOTAKBANK was trading at 1749.85. The strike last trading price was 345.15, 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 KOTAKBANK was trading at 1768.85. The strike last trading price was 345.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.17
Theta: -0.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 1.1 | -0.25 | 38.17 | 618 | 2 | 352 |
| 20 Nov | 1727.75 | 1.35 | 0.00 | 31.94 | 245 | -29 | 352 |
| 19 Nov | 1727.75 | 1.35 | 0.20 | 31.94 | 245 | -27 | 352 |
| 18 Nov | 1722.75 | 1.15 | -0.85 | 29.31 | 338 | 35 | 380 |
| 14 Nov | 1707.90 | 2 | -0.80 | 26.31 | 847 | -50 | 344 |
| 13 Nov | 1687.85 | 2.8 | 1.35 | 25.18 | 614 | 32 | 399 |
| 12 Nov | 1721.40 | 1.45 | 0.15 | 24.80 | 167 | 37 | 367 |
| 11 Nov | 1744.00 | 1.3 | -0.75 | 25.98 | 138 | -33 | 334 |
| 8 Nov | 1745.80 | 2.05 | 0.35 | 27.29 | 307 | 15 | 374 |
| 7 Nov | 1746.90 | 1.7 | -0.60 | 25.36 | 529 | 11 | 362 |
| 6 Nov | 1762.60 | 2.3 | -0.45 | 28.40 | 189 | 5 | 364 |
| 5 Nov | 1757.15 | 2.75 | -1.80 | 28.30 | 663 | 40 | 359 |
| 4 Nov | 1729.35 | 4.55 | 0.25 | 27.52 | 578 | 150 | 324 |
| 1 Nov | 1744.40 | 4.3 | -0.35 | 27.28 | 47 | -4 | 175 |
| 31 Oct | 1731.10 | 4.65 | 0.20 | - | 440 | 171 | 172 |
| 30 Oct | 1734.60 | 4.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1760.20 | 4.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1749.85 | 4.45 | 1.40 | - | 2 | 0 | 1 |
| 25 Oct | 1768.85 | 3.05 | - | 0 | 0 | 1 | |
For Kotak Mahindra Bank Ltd - strike price 1580 expiring on 28NOV2024
Delta for 1580 PE is -0.03
Historical price for 1580 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 38.17, the open interest changed by 2 which increased total open position to 352
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 31.94, the open interest changed by -29 which decreased total open position to 352
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was 31.94, the open interest changed by -27 which decreased total open position to 352
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 29.31, the open interest changed by 35 which increased total open position to 380
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was 26.31, the open interest changed by -50 which decreased total open position to 344
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 2.8, which was 1.35 higher than the previous day. The implied volatity was 25.18, the open interest changed by 32 which increased total open position to 399
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 24.80, the open interest changed by 37 which increased total open position to 367
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 25.98, the open interest changed by -33 which decreased total open position to 334
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 27.29, the open interest changed by 15 which increased total open position to 374
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was 25.36, the open interest changed by 11 which increased total open position to 362
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 28.40, the open interest changed by 5 which increased total open position to 364
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 2.75, which was -1.80 lower than the previous day. The implied volatity was 28.30, the open interest changed by 40 which increased total open position to 359
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 4.55, which was 0.25 higher than the previous day. The implied volatity was 27.52, the open interest changed by 150 which increased total open position to 324
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 4.3, which was -0.35 lower than the previous day. The implied volatity was 27.28, the open interest changed by -4 which decreased total open position to 175
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 4.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 4.45, 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 KOTAKBANK was trading at 1760.20. The strike last trading price was 4.45, 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 KOTAKBANK was trading at 1749.85. The strike last trading price was 4.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct KOTAKBANK was trading at 1768.85. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
