KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.55
Theta: -1.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 45.4 | 10.80 | 17.09 | 1,654 | -120 | 540 | |||
| 20 Nov | 1727.75 | 34.6 | 0.00 | 17.03 | 3,152 | -229 | 655 | |||
| 19 Nov | 1727.75 | 34.6 | 0.60 | 17.03 | 3,152 | -234 | 655 | |||
| 18 Nov | 1722.75 | 34 | 3.60 | 17.63 | 3,342 | -123 | 906 | |||
|
|
||||||||||
| 14 Nov | 1707.90 | 30.4 | 4.65 | 16.60 | 5,254 | -92 | 1,039 | |||
| 13 Nov | 1687.85 | 25.75 | -16.25 | 18.63 | 6,044 | 487 | 1,137 | |||
| 12 Nov | 1721.40 | 42 | -16.30 | 17.73 | 2,094 | -52 | 659 | |||
| 11 Nov | 1744.00 | 58.3 | -11.60 | 18.79 | 778 | 74 | 706 | |||
| 8 Nov | 1745.80 | 69.9 | 0.40 | 20.46 | 706 | -17 | 632 | |||
| 7 Nov | 1746.90 | 69.5 | -14.50 | 21.41 | 815 | -44 | 650 | |||
| 6 Nov | 1762.60 | 84 | 5.35 | 20.75 | 631 | -43 | 690 | |||
| 5 Nov | 1757.15 | 78.65 | 18.40 | 18.94 | 758 | 159 | 735 | |||
| 4 Nov | 1729.35 | 60.25 | -11.15 | 21.02 | 282 | 13 | 576 | |||
| 1 Nov | 1744.40 | 71.4 | 1.20 | 20.56 | 98 | 28 | 563 | |||
| 31 Oct | 1731.10 | 70.2 | -1.80 | - | 580 | 84 | 526 | |||
| 30 Oct | 1734.60 | 72 | -14.55 | - | 554 | 115 | 430 | |||
| 29 Oct | 1760.20 | 86.55 | 0.55 | - | 453 | 163 | 315 | |||
| 28 Oct | 1749.85 | 86 | -9.50 | - | 102 | 38 | 153 | |||
| 25 Oct | 1768.85 | 95.5 | 4.50 | - | 34 | 17 | 115 | |||
| 24 Oct | 1762.20 | 91 | -10.00 | - | 17 | 0 | 97 | |||
| 23 Oct | 1767.80 | 101 | 1.05 | - | 12 | -3 | 96 | |||
| 22 Oct | 1763.15 | 99.95 | -13.85 | - | 81 | 18 | 101 | |||
| 21 Oct | 1789.20 | 113.8 | -21.20 | - | 149 | 82 | 83 | |||
| 18 Oct | 1871.05 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1864.05 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1876.35 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1910.80 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1882.40 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1876.10 | 135 | 0.00 | - | 0 | -4 | 0 | |||
| 9 Oct | 1800.80 | 135 | 3.00 | - | 4 | -3 | 2 | |||
| 8 Oct | 1803.40 | 132 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 1790.25 | 132 | -17.00 | - | 1 | 0 | 4 | |||
| 4 Oct | 1809.00 | 149 | - | 4 | 2 | 2 | ||||
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 28NOV2024
Delta for 1700 CE is 0.85
Historical price for 1700 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 45.4, which was 10.80 higher than the previous day. The implied volatity was 17.09, the open interest changed by -120 which decreased total open position to 540
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was 17.03, the open interest changed by -229 which decreased total open position to 655
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 34.6, which was 0.60 higher than the previous day. The implied volatity was 17.03, the open interest changed by -234 which decreased total open position to 655
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 34, which was 3.60 higher than the previous day. The implied volatity was 17.63, the open interest changed by -123 which decreased total open position to 906
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 30.4, which was 4.65 higher than the previous day. The implied volatity was 16.60, the open interest changed by -92 which decreased total open position to 1039
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 25.75, which was -16.25 lower than the previous day. The implied volatity was 18.63, the open interest changed by 487 which increased total open position to 1137
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 42, which was -16.30 lower than the previous day. The implied volatity was 17.73, the open interest changed by -52 which decreased total open position to 659
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 58.3, which was -11.60 lower than the previous day. The implied volatity was 18.79, the open interest changed by 74 which increased total open position to 706
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 69.9, which was 0.40 higher than the previous day. The implied volatity was 20.46, the open interest changed by -17 which decreased total open position to 632
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 69.5, which was -14.50 lower than the previous day. The implied volatity was 21.41, the open interest changed by -44 which decreased total open position to 650
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 84, which was 5.35 higher than the previous day. The implied volatity was 20.75, the open interest changed by -43 which decreased total open position to 690
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 78.65, which was 18.40 higher than the previous day. The implied volatity was 18.94, the open interest changed by 159 which increased total open position to 735
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 60.25, which was -11.15 lower than the previous day. The implied volatity was 21.02, the open interest changed by 13 which increased total open position to 576
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 71.4, which was 1.20 higher than the previous day. The implied volatity was 20.56, the open interest changed by 28 which increased total open position to 563
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 70.2, which was -1.80 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 72, which was -14.55 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 86.55, which was 0.55 higher 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 86, which was -9.50 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 95.5, which was 4.50 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 91, which was -10.00 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 101, which was 1.05 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 99.95, which was -13.85 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 113.8, which was -21.20 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 135, 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 135, 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 135, 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 135, 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 135, 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 135, 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 135, 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 135, which was 3.00 higher 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 132, 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 132, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 149, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.75
Theta: -1.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 8.8 | -3.75 | 25.61 | 5,020 | 138 | 2,022 |
| 20 Nov | 1727.75 | 12.55 | 0.00 | 21.81 | 4,583 | -265 | 1,898 |
| 19 Nov | 1727.75 | 12.55 | -1.45 | 21.81 | 4,583 | -251 | 1,898 |
| 18 Nov | 1722.75 | 14 | -6.55 | 21.33 | 4,558 | -64 | 2,166 |
| 14 Nov | 1707.90 | 20.55 | -8.30 | 20.64 | 5,348 | 401 | 2,237 |
| 13 Nov | 1687.85 | 28.85 | 11.25 | 21.24 | 7,264 | 162 | 1,972 |
| 12 Nov | 1721.40 | 17.6 | 5.65 | 20.82 | 2,504 | 88 | 1,807 |
| 11 Nov | 1744.00 | 11.95 | -2.75 | 20.39 | 1,863 | -61 | 1,724 |
| 8 Nov | 1745.80 | 14.7 | 0.30 | 22.87 | 1,896 | 73 | 1,791 |
| 7 Nov | 1746.90 | 14.4 | 0.90 | 21.52 | 2,108 | 82 | 1,645 |
| 6 Nov | 1762.60 | 13.5 | -1.80 | 23.75 | 2,243 | 32 | 1,531 |
| 5 Nov | 1757.15 | 15.3 | -9.20 | 23.79 | 3,172 | -223 | 1,501 |
| 4 Nov | 1729.35 | 24.5 | 2.95 | 23.75 | 1,759 | 193 | 1,728 |
| 1 Nov | 1744.40 | 21.55 | 0.15 | 23.43 | 335 | 23 | 1,526 |
| 31 Oct | 1731.10 | 21.4 | -0.75 | - | 1,616 | 132 | 1,499 |
| 30 Oct | 1734.60 | 22.15 | 6.50 | - | 1,788 | 235 | 1,391 |
| 29 Oct | 1760.20 | 15.65 | -2.75 | - | 1,348 | 187 | 1,162 |
| 28 Oct | 1749.85 | 18.4 | 1.55 | - | 945 | 145 | 975 |
| 25 Oct | 1768.85 | 16.85 | 1.35 | - | 1,064 | 238 | 830 |
| 24 Oct | 1762.20 | 15.5 | -1.45 | - | 297 | -2 | 593 |
| 23 Oct | 1767.80 | 16.95 | -1.40 | - | 324 | 24 | 596 |
| 22 Oct | 1763.15 | 18.35 | 2.35 | - | 484 | -1 | 572 |
| 21 Oct | 1789.20 | 16 | 10.45 | - | 2,275 | 443 | 578 |
| 18 Oct | 1871.05 | 5.55 | -0.65 | - | 146 | 80 | 139 |
| 17 Oct | 1864.05 | 6.2 | 0.70 | - | 27 | -10 | 59 |
| 16 Oct | 1876.35 | 5.5 | 0.55 | - | 44 | -25 | 69 |
| 15 Oct | 1895.20 | 4.95 | -0.35 | - | 18 | -4 | 94 |
| 14 Oct | 1910.80 | 5.3 | -2.65 | - | 49 | 10 | 99 |
| 11 Oct | 1882.40 | 7.95 | -1.75 | - | 9 | 3 | 87 |
| 10 Oct | 1876.10 | 9.7 | -5.50 | - | 99 | 47 | 84 |
| 9 Oct | 1800.80 | 15.2 | -1.00 | - | 19 | 7 | 36 |
| 8 Oct | 1803.40 | 16.2 | -4.20 | - | 34 | 16 | 28 |
| 7 Oct | 1790.25 | 20.4 | 5.20 | - | 5 | 1 | 8 |
| 4 Oct | 1809.00 | 15.2 | - | 8 | 6 | 7 | |
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 28NOV2024
Delta for 1700 PE is -0.24
Historical price for 1700 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 8.8, which was -3.75 lower than the previous day. The implied volatity was 25.61, the open interest changed by 138 which increased total open position to 2022
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 12.55, which was 0.00 lower than the previous day. The implied volatity was 21.81, the open interest changed by -265 which decreased total open position to 1898
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 12.55, which was -1.45 lower than the previous day. The implied volatity was 21.81, the open interest changed by -251 which decreased total open position to 1898
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 14, which was -6.55 lower than the previous day. The implied volatity was 21.33, the open interest changed by -64 which decreased total open position to 2166
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 20.55, which was -8.30 lower than the previous day. The implied volatity was 20.64, the open interest changed by 401 which increased total open position to 2237
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 28.85, which was 11.25 higher than the previous day. The implied volatity was 21.24, the open interest changed by 162 which increased total open position to 1972
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 17.6, which was 5.65 higher than the previous day. The implied volatity was 20.82, the open interest changed by 88 which increased total open position to 1807
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 11.95, which was -2.75 lower than the previous day. The implied volatity was 20.39, the open interest changed by -61 which decreased total open position to 1724
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 14.7, which was 0.30 higher than the previous day. The implied volatity was 22.87, the open interest changed by 73 which increased total open position to 1791
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 14.4, which was 0.90 higher than the previous day. The implied volatity was 21.52, the open interest changed by 82 which increased total open position to 1645
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 13.5, which was -1.80 lower than the previous day. The implied volatity was 23.75, the open interest changed by 32 which increased total open position to 1531
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 15.3, which was -9.20 lower than the previous day. The implied volatity was 23.79, the open interest changed by -223 which decreased total open position to 1501
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 24.5, which was 2.95 higher than the previous day. The implied volatity was 23.75, the open interest changed by 193 which increased total open position to 1728
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 21.55, which was 0.15 higher than the previous day. The implied volatity was 23.43, the open interest changed by 23 which increased total open position to 1526
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 21.4, which was -0.75 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 22.15, which was 6.50 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 15.65, which was -2.75 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 18.4, 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 16.85, which was 1.35 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 15.5, which was -1.45 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 16.95, which was -1.40 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 18.35, which was 2.35 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 16, which was 10.45 higher 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 5.55, 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 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 6.2, which was 0.70 higher 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 5.5, which was 0.55 higher 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 4.95, which was -0.35 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 5.3, which was -2.65 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 7.95, which was -1.75 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 9.7, which was -5.50 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 15.2, which was -1.00 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 16.2, which was -4.20 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 20.4, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
