KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 112.45 | 1.30 | - | 10 | -3 | 77 | |||
| 20 Nov | 1727.75 | 111.15 | 0.00 | 36.83 | 13 | 4 | 80 | |||
| 19 Nov | 1727.75 | 111.15 | 6.85 | 36.83 | 13 | 4 | 80 | |||
| 18 Nov | 1722.75 | 104.3 | 8.90 | 20.36 | 16 | -4 | 79 | |||
| 14 Nov | 1707.90 | 95.4 | 21.50 | 15.77 | 23 | 4 | 85 | |||
| 13 Nov | 1687.85 | 73.9 | -34.55 | - | 6 | 5 | 80 | |||
| 12 Nov | 1721.40 | 108.45 | -21.30 | 14.95 | 22 | -1 | 86 | |||
| 11 Nov | 1744.00 | 129.75 | -8.95 | 22.14 | 10 | 2 | 85 | |||
| 8 Nov | 1745.80 | 138.7 | -16.15 | 18.63 | 4 | 1 | 83 | |||
|
|
||||||||||
| 7 Nov | 1746.90 | 154.85 | 0.00 | 0.00 | 0 | -11 | 0 | |||
| 6 Nov | 1762.60 | 154.85 | 13.80 | 20.31 | 21 | -10 | 83 | |||
| 5 Nov | 1757.15 | 141.05 | 18.30 | - | 4 | 1 | 93 | |||
| 4 Nov | 1729.35 | 122.75 | -11.55 | 19.97 | 17 | 7 | 92 | |||
| 1 Nov | 1744.40 | 134.3 | 0.00 | 0.00 | 0 | 85 | 0 | |||
| 31 Oct | 1731.10 | 134.3 | -173.55 | - | 87 | 83 | 83 | |||
| 30 Oct | 1734.60 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1760.20 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1749.85 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1768.85 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1762.20 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1767.80 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1789.20 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.05 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1864.05 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1876.35 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1910.80 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1882.40 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1876.10 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1800.80 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1803.40 | 307.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1790.25 | 307.85 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 28NOV2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 112.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 77
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 111.15, which was 0.00 lower than the previous day. The implied volatity was 36.83, the open interest changed by 4 which increased total open position to 80
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 111.15, which was 6.85 higher than the previous day. The implied volatity was 36.83, the open interest changed by 4 which increased total open position to 80
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 104.3, which was 8.90 higher than the previous day. The implied volatity was 20.36, the open interest changed by -4 which decreased total open position to 79
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 95.4, which was 21.50 higher than the previous day. The implied volatity was 15.77, the open interest changed by 4 which increased total open position to 85
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 73.9, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 80
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 108.45, which was -21.30 lower than the previous day. The implied volatity was 14.95, the open interest changed by -1 which decreased total open position to 86
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 129.75, which was -8.95 lower than the previous day. The implied volatity was 22.14, the open interest changed by 2 which increased total open position to 85
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 138.7, which was -16.15 lower than the previous day. The implied volatity was 18.63, the open interest changed by 1 which increased total open position to 83
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 154.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 154.85, which was 13.80 higher than the previous day. The implied volatity was 20.31, the open interest changed by -10 which decreased total open position to 83
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 141.05, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 93
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 122.75, which was -11.55 lower than the previous day. The implied volatity was 19.97, the open interest changed by 7 which increased total open position to 92
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 134.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 85 which increased total open position to 0
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 134.3, which was -173.55 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 307.85, 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 307.85, 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 307.85, 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 307.85, 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 KOTAKBANK was trading at 1762.20. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1767.80. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1763.15. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1789.20. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1871.05. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1864.05. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1876.35. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1895.20. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1910.80. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1882.40. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1876.10. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1800.80. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1803.40. The strike last trading price was 307.85, 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 KOTAKBANK was trading at 1790.25. The strike last trading price was 307.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.28
Theta: -0.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 2.1 | -0.60 | 34.07 | 1,120 | -26 | 257 |
| 20 Nov | 1727.75 | 2.7 | 0.00 | 28.80 | 581 | -8 | 291 |
| 19 Nov | 1727.75 | 2.7 | 0.20 | 28.80 | 581 | 0 | 291 |
| 18 Nov | 1722.75 | 2.5 | -2.00 | 26.29 | 1,261 | -247 | 291 |
| 14 Nov | 1707.90 | 4.5 | -1.85 | 24.39 | 1,720 | 170 | 537 |
| 13 Nov | 1687.85 | 6.35 | 3.00 | 23.51 | 2,082 | 122 | 370 |
| 12 Nov | 1721.40 | 3.35 | 1.05 | 23.08 | 578 | 32 | 286 |
| 11 Nov | 1744.00 | 2.3 | -1.65 | 23.15 | 268 | 3 | 258 |
| 8 Nov | 1745.80 | 3.95 | 0.65 | 25.62 | 456 | -2 | 267 |
| 7 Nov | 1746.90 | 3.3 | -0.75 | 23.55 | 496 | 129 | 273 |
| 6 Nov | 1762.60 | 4.05 | -0.95 | 26.57 | 490 | 28 | 152 |
| 5 Nov | 1757.15 | 5 | -3.25 | 26.84 | 826 | -26 | 127 |
| 4 Nov | 1729.35 | 8.25 | 0.95 | 26.25 | 427 | 38 | 159 |
| 1 Nov | 1744.40 | 7.3 | 0.10 | 25.72 | 13 | 1 | 122 |
| 31 Oct | 1731.10 | 7.2 | -0.65 | - | 255 | 76 | 120 |
| 30 Oct | 1734.60 | 7.85 | 1.85 | - | 50 | 15 | 43 |
| 29 Oct | 1760.20 | 6 | -0.80 | - | 56 | 20 | 27 |
| 28 Oct | 1749.85 | 6.8 | 1.55 | - | 10 | 3 | 3 |
| 25 Oct | 1768.85 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1762.20 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1767.80 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.05 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1876.35 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1882.40 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1876.10 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1800.80 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1790.25 | 5.25 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 28NOV2024
Delta for 1620 PE is -0.06
Historical price for 1620 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was 34.07, the open interest changed by -26 which decreased total open position to 257
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 28.80, the open interest changed by -8 which decreased total open position to 291
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was 28.80, the open interest changed by 0 which decreased total open position to 291
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 2.5, which was -2.00 lower than the previous day. The implied volatity was 26.29, the open interest changed by -247 which decreased total open position to 291
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was 24.39, the open interest changed by 170 which increased total open position to 537
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 6.35, which was 3.00 higher than the previous day. The implied volatity was 23.51, the open interest changed by 122 which increased total open position to 370
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 3.35, which was 1.05 higher than the previous day. The implied volatity was 23.08, the open interest changed by 32 which increased total open position to 286
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 23.15, the open interest changed by 3 which increased total open position to 258
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 3.95, which was 0.65 higher than the previous day. The implied volatity was 25.62, the open interest changed by -2 which decreased total open position to 267
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 23.55, the open interest changed by 129 which increased total open position to 273
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was 26.57, the open interest changed by 28 which increased total open position to 152
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 5, which was -3.25 lower than the previous day. The implied volatity was 26.84, the open interest changed by -26 which decreased total open position to 127
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 8.25, which was 0.95 higher than the previous day. The implied volatity was 26.25, the open interest changed by 38 which increased total open position to 159
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 7.3, which was 0.10 higher than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 122
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 7.2, which was -0.65 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 7.85, which was 1.85 higher 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 6, which was -0.80 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 6.8, which was 1.55 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 5.25, 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 KOTAKBANK was trading at 1762.20. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1767.80. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1763.15. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1789.20. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1871.05. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1864.05. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1876.35. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1895.20. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1910.80. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1882.40. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1876.10. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1800.80. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1803.40. The strike last trading price was 5.25, 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 KOTAKBANK was trading at 1790.25. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
