KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.96
Theta: -1.41
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 17.45 | 5.35 | 16.93 | 8,315 | 48 | 2,165 | |||
| 20 Nov | 1727.75 | 12.1 | 0.00 | 16.56 | 7,665 | 79 | 2,129 | |||
| 19 Nov | 1727.75 | 12.1 | -0.60 | 16.56 | 7,665 | 91 | 2,129 | |||
| 18 Nov | 1722.75 | 12.7 | 0.55 | 17.28 | 3,321 | 65 | 2,053 | |||
| 14 Nov | 1707.90 | 12.15 | 1.10 | 16.66 | 3,497 | 215 | 1,997 | |||
| 13 Nov | 1687.85 | 11.05 | -9.25 | 18.88 | 4,476 | 358 | 1,793 | |||
| 12 Nov | 1721.40 | 20.3 | -11.15 | 17.75 | 4,490 | 194 | 1,547 | |||
| 11 Nov | 1744.00 | 31.45 | -11.55 | 17.53 | 2,039 | 43 | 1,365 | |||
| 8 Nov | 1745.80 | 43 | 1.40 | 20.27 | 2,147 | 56 | 1,332 | |||
| 7 Nov | 1746.90 | 41.6 | -13.60 | 20.02 | 2,765 | 204 | 1,273 | |||
| 6 Nov | 1762.60 | 55.2 | 4.80 | 20.65 | 2,652 | 125 | 1,069 | |||
| 5 Nov | 1757.15 | 50.4 | 13.90 | 19.10 | 4,003 | -21 | 966 | |||
| 4 Nov | 1729.35 | 36.5 | -8.70 | 20.53 | 2,600 | 163 | 994 | |||
| 1 Nov | 1744.40 | 45.2 | 0.00 | 19.91 | 406 | 54 | 833 | |||
| 31 Oct | 1731.10 | 45.2 | -1.65 | - | 2,425 | 330 | 787 | |||
| 30 Oct | 1734.60 | 46.85 | -11.20 | - | 1,293 | 256 | 449 | |||
| 29 Oct | 1760.20 | 58.05 | -0.25 | - | 972 | 68 | 193 | |||
| 28 Oct | 1749.85 | 58.3 | -10.70 | - | 183 | 68 | 131 | |||
| 25 Oct | 1768.85 | 69 | 1.35 | - | 55 | 23 | 63 | |||
| 24 Oct | 1762.20 | 67.65 | -5.25 | - | 29 | 9 | 39 | |||
| 23 Oct | 1767.80 | 72.9 | 4.90 | - | 36 | -13 | 30 | |||
| 22 Oct | 1763.15 | 68 | -15.05 | - | 32 | 16 | 38 | |||
| 21 Oct | 1789.20 | 83.05 | -121.25 | - | 149 | 23 | 23 | |||
| 18 Oct | 1871.05 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1864.05 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1876.35 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1910.80 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1882.40 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1876.10 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1800.80 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1803.40 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1790.25 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1809.00 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1822.80 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1879.40 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1853.95 | 204.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1872.45 | 204.3 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 28NOV2024
Delta for 1740 CE is 0.53
Historical price for 1740 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 17.45, which was 5.35 higher than the previous day. The implied volatity was 16.93, the open interest changed by 48 which increased total open position to 2165
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was 16.56, the open interest changed by 79 which increased total open position to 2129
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 12.1, which was -0.60 lower than the previous day. The implied volatity was 16.56, the open interest changed by 91 which increased total open position to 2129
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 12.7, which was 0.55 higher than the previous day. The implied volatity was 17.28, the open interest changed by 65 which increased total open position to 2053
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 12.15, which was 1.10 higher than the previous day. The implied volatity was 16.66, the open interest changed by 215 which increased total open position to 1997
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 11.05, which was -9.25 lower than the previous day. The implied volatity was 18.88, the open interest changed by 358 which increased total open position to 1793
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 20.3, which was -11.15 lower than the previous day. The implied volatity was 17.75, the open interest changed by 194 which increased total open position to 1547
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 31.45, which was -11.55 lower than the previous day. The implied volatity was 17.53, the open interest changed by 43 which increased total open position to 1365
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 43, which was 1.40 higher than the previous day. The implied volatity was 20.27, the open interest changed by 56 which increased total open position to 1332
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 41.6, which was -13.60 lower than the previous day. The implied volatity was 20.02, the open interest changed by 204 which increased total open position to 1273
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 55.2, which was 4.80 higher than the previous day. The implied volatity was 20.65, the open interest changed by 125 which increased total open position to 1069
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 50.4, which was 13.90 higher than the previous day. The implied volatity was 19.10, the open interest changed by -21 which decreased total open position to 966
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 36.5, which was -8.70 lower than the previous day. The implied volatity was 20.53, the open interest changed by 163 which increased total open position to 994
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 45.2, which was 0.00 lower than the previous day. The implied volatity was 19.91, the open interest changed by 54 which increased total open position to 833
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 45.2, which was -1.65 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 46.85, which was -11.20 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 58.05, which was -0.25 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 58.3, which was -10.70 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 69, 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 67.65, which was -5.25 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 72.9, which was 4.90 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 68, which was -15.05 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 83.05, which was -121.25 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 204.3, 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 204.3, 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 204.3, 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 204.3, 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 204.3, 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 204.3, 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 204.3, 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 204.3, 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 204.3, 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 204.3, 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 KOTAKBANK was trading at 1809.00. The strike last trading price was 204.3, 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 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 204.3, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 204.3, 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 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 204.3, 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 KOTAKBANK was trading at 1872.45. The strike last trading price was 204.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.96
Theta: -1.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 20.8 | -9.80 | 22.86 | 3,731 | 117 | 1,273 |
| 20 Nov | 1727.75 | 30.6 | 0.00 | 21.61 | 4,273 | 121 | 1,159 |
| 19 Nov | 1727.75 | 30.6 | -1.55 | 21.61 | 4,273 | 124 | 1,159 |
| 18 Nov | 1722.75 | 32.15 | -9.80 | 20.36 | 1,659 | -19 | 1,033 |
| 14 Nov | 1707.90 | 41.95 | -12.10 | 20.69 | 877 | -76 | 1,057 |
| 13 Nov | 1687.85 | 54.05 | 18.10 | 21.94 | 1,951 | -265 | 1,138 |
| 12 Nov | 1721.40 | 35.95 | 11.00 | 20.74 | 3,407 | -3 | 1,436 |
| 11 Nov | 1744.00 | 24.95 | -2.00 | 19.38 | 2,964 | -306 | 1,444 |
| 8 Nov | 1745.80 | 26.95 | -0.05 | 21.81 | 3,997 | 239 | 1,732 |
| 7 Nov | 1746.90 | 27 | 2.85 | 20.56 | 2,766 | -82 | 1,494 |
| 6 Nov | 1762.60 | 24.15 | -2.25 | 22.79 | 2,930 | 388 | 1,583 |
| 5 Nov | 1757.15 | 26.4 | -13.80 | 22.65 | 2,435 | 88 | 1,195 |
| 4 Nov | 1729.35 | 40.2 | 4.70 | 22.85 | 2,056 | 180 | 1,112 |
| 1 Nov | 1744.40 | 35.5 | -0.90 | 22.63 | 304 | 77 | 933 |
| 31 Oct | 1731.10 | 36.4 | -0.05 | - | 2,081 | 281 | 856 |
| 30 Oct | 1734.60 | 36.45 | 9.45 | - | 1,292 | 289 | 573 |
| 29 Oct | 1760.20 | 27 | -4.05 | - | 779 | 101 | 285 |
| 28 Oct | 1749.85 | 31.05 | 4.05 | - | 259 | 49 | 185 |
| 25 Oct | 1768.85 | 27 | 0.10 | - | 211 | 16 | 136 |
| 24 Oct | 1762.20 | 26.9 | -0.80 | - | 55 | 10 | 120 |
| 23 Oct | 1767.80 | 27.7 | -1.80 | - | 64 | 16 | 110 |
| 22 Oct | 1763.15 | 29.5 | 4.70 | - | 77 | -11 | 90 |
| 21 Oct | 1789.20 | 24.8 | -1.20 | - | 240 | 91 | 101 |
| 18 Oct | 1871.05 | 26 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 26 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1876.35 | 26 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 26 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 26 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1882.40 | 26 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1876.10 | 26 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1800.80 | 26 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 26 | 0.00 | - | 0 | 9 | 0 |
| 7 Oct | 1790.25 | 26 | 5.80 | - | 9 | 8 | 9 |
| 4 Oct | 1809.00 | 20.2 | 0.00 | - | 1 | 0 | 0 |
| 3 Oct | 1822.80 | 20.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 20.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 20.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1872.45 | 20.2 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 28NOV2024
Delta for 1740 PE is -0.48
Historical price for 1740 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 20.8, which was -9.80 lower than the previous day. The implied volatity was 22.86, the open interest changed by 117 which increased total open position to 1273
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 30.6, which was 0.00 lower than the previous day. The implied volatity was 21.61, the open interest changed by 121 which increased total open position to 1159
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 30.6, which was -1.55 lower than the previous day. The implied volatity was 21.61, the open interest changed by 124 which increased total open position to 1159
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 32.15, which was -9.80 lower than the previous day. The implied volatity was 20.36, the open interest changed by -19 which decreased total open position to 1033
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 41.95, which was -12.10 lower than the previous day. The implied volatity was 20.69, the open interest changed by -76 which decreased total open position to 1057
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 54.05, which was 18.10 higher than the previous day. The implied volatity was 21.94, the open interest changed by -265 which decreased total open position to 1138
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 35.95, which was 11.00 higher than the previous day. The implied volatity was 20.74, the open interest changed by -3 which decreased total open position to 1436
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 24.95, which was -2.00 lower than the previous day. The implied volatity was 19.38, the open interest changed by -306 which decreased total open position to 1444
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 26.95, which was -0.05 lower than the previous day. The implied volatity was 21.81, the open interest changed by 239 which increased total open position to 1732
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 27, which was 2.85 higher than the previous day. The implied volatity was 20.56, the open interest changed by -82 which decreased total open position to 1494
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 24.15, which was -2.25 lower than the previous day. The implied volatity was 22.79, the open interest changed by 388 which increased total open position to 1583
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 26.4, which was -13.80 lower than the previous day. The implied volatity was 22.65, the open interest changed by 88 which increased total open position to 1195
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 40.2, which was 4.70 higher than the previous day. The implied volatity was 22.85, the open interest changed by 180 which increased total open position to 1112
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 35.5, which was -0.90 lower than the previous day. The implied volatity was 22.63, the open interest changed by 77 which increased total open position to 933
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 36.4, which was -0.05 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 36.45, which was 9.45 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 27, which was -4.05 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 31.05, which was 4.05 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 27, which was 0.10 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 26.9, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 27.7, 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 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 29.5, which was 4.70 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 24.8, which was -1.20 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, which was 5.80 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 20.2, 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 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 20.2, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 20.2, 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 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 20.2, 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 KOTAKBANK was trading at 1872.45. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
