KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 81.05 | 0.45 | - | 81 | -23 | 138 | |||
| 20 Nov | 1727.75 | 80.6 | 0.00 | 38.33 | 21 | -1 | 162 | |||
| 19 Nov | 1727.75 | 80.6 | 13.05 | 38.33 | 21 | 0 | 162 | |||
| 18 Nov | 1722.75 | 67.55 | 8.65 | 20.55 | 107 | -5 | 165 | |||
| 14 Nov | 1707.90 | 58.9 | 8.70 | 15.93 | 209 | 19 | 171 | |||
| 13 Nov | 1687.85 | 50.2 | -21.40 | 18.52 | 146 | 36 | 152 | |||
| 12 Nov | 1721.40 | 71.6 | -20.35 | 16.32 | 57 | 8 | 119 | |||
| 11 Nov | 1744.00 | 91.95 | -8.25 | 19.72 | 7 | 3 | 110 | |||
| 8 Nov | 1745.80 | 100.2 | 0.50 | 16.84 | 42 | 2 | 106 | |||
| 7 Nov | 1746.90 | 99.7 | -18.05 | 19.74 | 18 | 1 | 104 | |||
| 6 Nov | 1762.60 | 117.75 | 5.55 | 20.62 | 57 | -16 | 102 | |||
| 5 Nov | 1757.15 | 112.2 | 20.60 | 18.20 | 32 | 14 | 118 | |||
| 4 Nov | 1729.35 | 91.6 | -8.70 | 22.84 | 60 | 11 | 103 | |||
| 1 Nov | 1744.40 | 100.3 | 0.00 | 0.00 | 0 | 46 | 0 | |||
| 31 Oct | 1731.10 | 100.3 | -3.05 | - | 79 | 47 | 93 | |||
| 30 Oct | 1734.60 | 103.35 | -168.35 | - | 53 | 39 | 39 | |||
| 29 Oct | 1760.20 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1749.85 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1768.85 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1762.20 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1767.80 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1789.20 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1871.05 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1864.05 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1876.35 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 1910.80 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1882.40 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1876.10 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1800.80 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1803.40 | 271.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1790.25 | 271.7 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 81.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 138
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 80.6, which was 0.00 lower than the previous day. The implied volatity was 38.33, the open interest changed by -1 which decreased total open position to 162
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 80.6, which was 13.05 higher than the previous day. The implied volatity was 38.33, the open interest changed by 0 which decreased total open position to 162
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 67.55, which was 8.65 higher than the previous day. The implied volatity was 20.55, the open interest changed by -5 which decreased total open position to 165
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 58.9, which was 8.70 higher than the previous day. The implied volatity was 15.93, the open interest changed by 19 which increased total open position to 171
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 50.2, which was -21.40 lower than the previous day. The implied volatity was 18.52, the open interest changed by 36 which increased total open position to 152
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 71.6, which was -20.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 8 which increased total open position to 119
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 91.95, which was -8.25 lower than the previous day. The implied volatity was 19.72, the open interest changed by 3 which increased total open position to 110
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 100.2, which was 0.50 higher than the previous day. The implied volatity was 16.84, the open interest changed by 2 which increased total open position to 106
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 99.7, which was -18.05 lower than the previous day. The implied volatity was 19.74, the open interest changed by 1 which increased total open position to 104
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 117.75, which was 5.55 higher than the previous day. The implied volatity was 20.62, the open interest changed by -16 which decreased total open position to 102
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 112.2, which was 20.60 higher than the previous day. The implied volatity was 18.20, the open interest changed by 14 which increased total open position to 118
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 91.6, which was -8.70 lower than the previous day. The implied volatity was 22.84, the open interest changed by 11 which increased total open position to 103
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 100.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 46 which increased total open position to 0
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 100.3, which was -3.05 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 103.35, which was -168.35 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, 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 271.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.48
Theta: -0.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 4.25 | -1.35 | 30.01 | 1,817 | -9 | 540 |
| 20 Nov | 1727.75 | 5.6 | 0.00 | 25.19 | 1,714 | -117 | 556 |
| 19 Nov | 1727.75 | 5.6 | -0.30 | 25.19 | 1,714 | -110 | 556 |
| 18 Nov | 1722.75 | 5.9 | -3.75 | 23.67 | 963 | -28 | 671 |
| 14 Nov | 1707.90 | 9.65 | -4.55 | 22.29 | 1,378 | 24 | 700 |
| 13 Nov | 1687.85 | 14.2 | 6.40 | 22.29 | 2,322 | 100 | 690 |
| 12 Nov | 1721.40 | 7.8 | 2.70 | 21.67 | 1,628 | 1 | 593 |
| 11 Nov | 1744.00 | 5.1 | -2.70 | 21.37 | 1,453 | -250 | 588 |
| 8 Nov | 1745.80 | 7.8 | 0.50 | 24.27 | 1,330 | 244 | 842 |
| 7 Nov | 1746.90 | 7.3 | -0.15 | 22.71 | 1,311 | -42 | 605 |
| 6 Nov | 1762.60 | 7.45 | -1.15 | 25.11 | 1,412 | 168 | 642 |
| 5 Nov | 1757.15 | 8.6 | -5.55 | 25.08 | 1,390 | 155 | 478 |
| 4 Nov | 1729.35 | 14.15 | 1.60 | 24.74 | 917 | 51 | 323 |
| 1 Nov | 1744.40 | 12.55 | 0.50 | 24.39 | 77 | 0 | 272 |
| 31 Oct | 1731.10 | 12.05 | -0.85 | - | 524 | -18 | 273 |
| 30 Oct | 1734.60 | 12.9 | 3.95 | - | 367 | 28 | 292 |
| 29 Oct | 1760.20 | 8.95 | -2.10 | - | 255 | -29 | 263 |
| 28 Oct | 1749.85 | 11.05 | 0.75 | - | 308 | 48 | 292 |
| 25 Oct | 1768.85 | 10.3 | 1.00 | - | 153 | 42 | 244 |
| 24 Oct | 1762.20 | 9.3 | -2.70 | - | 124 | 79 | 199 |
| 23 Oct | 1767.80 | 12 | 0.30 | - | 90 | 82 | 119 |
| 22 Oct | 1763.15 | 11.7 | 7.45 | - | 29 | -1 | 38 |
| 21 Oct | 1789.20 | 4.25 | -4.35 | - | 121 | 39 | 39 |
| 18 Oct | 1871.05 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1876.35 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1882.40 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1876.10 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1800.80 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1790.25 | 8.6 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 28NOV2024
Delta for 1660 PE is -0.12
Historical price for 1660 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 4.25, which was -1.35 lower than the previous day. The implied volatity was 30.01, the open interest changed by -9 which decreased total open position to 540
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was 25.19, the open interest changed by -117 which decreased total open position to 556
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 5.6, which was -0.30 lower than the previous day. The implied volatity was 25.19, the open interest changed by -110 which decreased total open position to 556
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 5.9, which was -3.75 lower than the previous day. The implied volatity was 23.67, the open interest changed by -28 which decreased total open position to 671
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 9.65, which was -4.55 lower than the previous day. The implied volatity was 22.29, the open interest changed by 24 which increased total open position to 700
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 14.2, which was 6.40 higher than the previous day. The implied volatity was 22.29, the open interest changed by 100 which increased total open position to 690
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 7.8, which was 2.70 higher than the previous day. The implied volatity was 21.67, the open interest changed by 1 which increased total open position to 593
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 5.1, which was -2.70 lower than the previous day. The implied volatity was 21.37, the open interest changed by -250 which decreased total open position to 588
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 7.8, which was 0.50 higher than the previous day. The implied volatity was 24.27, the open interest changed by 244 which increased total open position to 842
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 7.3, which was -0.15 lower than the previous day. The implied volatity was 22.71, the open interest changed by -42 which decreased total open position to 605
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 7.45, which was -1.15 lower than the previous day. The implied volatity was 25.11, the open interest changed by 168 which increased total open position to 642
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 8.6, which was -5.55 lower than the previous day. The implied volatity was 25.08, the open interest changed by 155 which increased total open position to 478
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 14.15, which was 1.60 higher than the previous day. The implied volatity was 24.74, the open interest changed by 51 which increased total open position to 323
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 12.55, which was 0.50 higher than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 272
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 12.05, which was -0.85 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 12.9, which was 3.95 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 8.95, which was -2.10 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 11.05, which was 0.75 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 10.3, which was 1.00 higher 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 9.3, which was -2.70 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 12, which was 0.30 higher 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 11.7, which was 7.45 higher 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 4.25, which was -4.35 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
