KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.67
Theta: -0.96
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 4.8 | 1.25 | 18.07 | 4,130 | -139 | 2,068 | |||
| 20 Nov | 1727.75 | 3.55 | 0.00 | 17.97 | 5,270 | -582 | 2,219 | |||
| 19 Nov | 1727.75 | 3.55 | -0.55 | 17.97 | 5,270 | -570 | 2,219 | |||
| 18 Nov | 1722.75 | 4.1 | -0.65 | 18.54 | 2,023 | -26 | 2,798 | |||
| 14 Nov | 1707.90 | 4.75 | -0.10 | 18.17 | 1,571 | -54 | 2,826 | |||
| 13 Nov | 1687.85 | 4.85 | -4.25 | 20.38 | 2,612 | -47 | 2,899 | |||
| 12 Nov | 1721.40 | 9.1 | -5.55 | 18.81 | 2,370 | 77 | 2,956 | |||
| 11 Nov | 1744.00 | 14.65 | -9.30 | 17.87 | 3,150 | -15 | 2,890 | |||
| 8 Nov | 1745.80 | 23.95 | 1.35 | 20.40 | 4,064 | 294 | 2,884 | |||
| 7 Nov | 1746.90 | 22.6 | -10.20 | 19.83 | 3,415 | 162 | 2,593 | |||
| 6 Nov | 1762.60 | 32.8 | 4.60 | 20.45 | 7,419 | 1,079 | 2,410 | |||
| 5 Nov | 1757.15 | 28.2 | 8.25 | 18.63 | 2,343 | 275 | 1,333 | |||
| 4 Nov | 1729.35 | 19.95 | -6.60 | 20.28 | 1,325 | 177 | 1,059 | |||
| 1 Nov | 1744.40 | 26.55 | 0.15 | 19.87 | 254 | 17 | 890 | |||
| 31 Oct | 1731.10 | 26.4 | -1.70 | - | 924 | 135 | 874 | |||
|
|
||||||||||
| 30 Oct | 1734.60 | 28.1 | -7.90 | - | 1,059 | 138 | 743 | |||
| 29 Oct | 1760.20 | 36 | -0.95 | - | 980 | 135 | 607 | |||
| 28 Oct | 1749.85 | 36.95 | -8.80 | - | 711 | 157 | 471 | |||
| 25 Oct | 1768.85 | 45.75 | 2.80 | - | 292 | 6 | 314 | |||
| 24 Oct | 1762.20 | 42.95 | -3.95 | - | 447 | -91 | 309 | |||
| 23 Oct | 1767.80 | 46.9 | -1.60 | - | 394 | 77 | 402 | |||
| 22 Oct | 1763.15 | 48.5 | -7.80 | - | 438 | 219 | 326 | |||
| 21 Oct | 1789.20 | 56.3 | -117.55 | - | 595 | 107 | 107 | |||
| 18 Oct | 1871.05 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1864.05 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1876.35 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1910.80 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1882.40 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1876.10 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1800.80 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1803.40 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1790.25 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1809.00 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1822.80 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1879.40 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1853.95 | 173.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1872.45 | 173.85 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 28NOV2024
Delta for 1780 CE is 0.20
Historical price for 1780 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 4.8, which was 1.25 higher than the previous day. The implied volatity was 18.07, the open interest changed by -139 which decreased total open position to 2068
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 17.97, the open interest changed by -582 which decreased total open position to 2219
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was 17.97, the open interest changed by -570 which decreased total open position to 2219
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was 18.54, the open interest changed by -26 which decreased total open position to 2798
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 4.75, which was -0.10 lower than the previous day. The implied volatity was 18.17, the open interest changed by -54 which decreased total open position to 2826
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 4.85, which was -4.25 lower than the previous day. The implied volatity was 20.38, the open interest changed by -47 which decreased total open position to 2899
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 9.1, which was -5.55 lower than the previous day. The implied volatity was 18.81, the open interest changed by 77 which increased total open position to 2956
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 14.65, which was -9.30 lower than the previous day. The implied volatity was 17.87, the open interest changed by -15 which decreased total open position to 2890
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 23.95, which was 1.35 higher than the previous day. The implied volatity was 20.40, the open interest changed by 294 which increased total open position to 2884
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 22.6, which was -10.20 lower than the previous day. The implied volatity was 19.83, the open interest changed by 162 which increased total open position to 2593
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 32.8, which was 4.60 higher than the previous day. The implied volatity was 20.45, the open interest changed by 1079 which increased total open position to 2410
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 28.2, which was 8.25 higher than the previous day. The implied volatity was 18.63, the open interest changed by 275 which increased total open position to 1333
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 19.95, which was -6.60 lower than the previous day. The implied volatity was 20.28, the open interest changed by 177 which increased total open position to 1059
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 26.55, which was 0.15 higher than the previous day. The implied volatity was 19.87, the open interest changed by 17 which increased total open position to 890
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 26.4, which was -1.70 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 28.1, which was -7.90 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 36, which was -0.95 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 36.95, which was -8.80 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 45.75, which was 2.80 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 42.95, which was -3.95 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 46.9, which was -1.60 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 48.5, which was -7.80 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 56.3, which was -117.55 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 173.85, 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 173.85, 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 173.85, 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 173.85, 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 173.85, 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 173.85, 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 173.85, 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 173.85, 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 173.85, 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 173.85, 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 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 173.85, 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 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 173.85, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 173.85, 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 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 173.85, 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 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 173.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.81
Theta: -1.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 48.4 | -12.55 | 26.04 | 194 | -4 | 603 |
| 20 Nov | 1727.75 | 60.95 | 0.00 | 21.65 | 385 | -47 | 609 |
| 19 Nov | 1727.75 | 60.95 | 0.20 | 21.65 | 385 | -45 | 609 |
| 18 Nov | 1722.75 | 60.75 | -14.30 | 19.51 | 238 | -84 | 661 |
| 14 Nov | 1707.90 | 75.05 | -12.05 | 24.41 | 128 | -44 | 751 |
| 13 Nov | 1687.85 | 87.1 | 22.25 | 24.03 | 251 | -94 | 794 |
| 12 Nov | 1721.40 | 64.85 | 16.60 | 22.72 | 326 | -16 | 928 |
| 11 Nov | 1744.00 | 48.25 | 0.90 | 19.83 | 401 | -14 | 943 |
| 8 Nov | 1745.80 | 47.35 | -0.40 | 21.73 | 666 | 69 | 953 |
| 7 Nov | 1746.90 | 47.75 | 6.35 | 20.36 | 595 | -14 | 883 |
| 6 Nov | 1762.60 | 41.4 | -2.40 | 22.36 | 972 | 184 | 889 |
| 5 Nov | 1757.15 | 43.8 | -19.30 | 21.89 | 546 | 72 | 702 |
| 4 Nov | 1729.35 | 63.1 | 7.30 | 22.60 | 288 | 72 | 630 |
| 1 Nov | 1744.40 | 55.8 | -0.20 | 22.21 | 13 | 0 | 557 |
| 31 Oct | 1731.10 | 56 | -1.30 | - | 326 | 33 | 557 |
| 30 Oct | 1734.60 | 57.3 | 13.25 | - | 474 | 26 | 527 |
| 29 Oct | 1760.20 | 44.05 | -4.30 | - | 425 | 71 | 500 |
| 28 Oct | 1749.85 | 48.35 | 6.05 | - | 552 | 60 | 431 |
| 25 Oct | 1768.85 | 42.3 | 0.60 | - | 289 | 40 | 371 |
| 24 Oct | 1762.20 | 41.7 | -0.65 | - | 297 | 20 | 331 |
| 23 Oct | 1767.80 | 42.35 | -2.55 | - | 380 | 159 | 315 |
| 22 Oct | 1763.15 | 44.9 | 3.90 | - | 92 | -10 | 154 |
| 21 Oct | 1789.20 | 41 | 11.75 | - | 463 | 167 | 167 |
| 18 Oct | 1871.05 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1876.35 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1882.40 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1876.10 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1800.80 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1790.25 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1809.00 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1822.80 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 29.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1872.45 | 29.25 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 28NOV2024
Delta for 1780 PE is -0.72
Historical price for 1780 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 48.4, which was -12.55 lower than the previous day. The implied volatity was 26.04, the open interest changed by -4 which decreased total open position to 603
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 60.95, which was 0.00 lower than the previous day. The implied volatity was 21.65, the open interest changed by -47 which decreased total open position to 609
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 60.95, which was 0.20 higher than the previous day. The implied volatity was 21.65, the open interest changed by -45 which decreased total open position to 609
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 60.75, which was -14.30 lower than the previous day. The implied volatity was 19.51, the open interest changed by -84 which decreased total open position to 661
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 75.05, which was -12.05 lower than the previous day. The implied volatity was 24.41, the open interest changed by -44 which decreased total open position to 751
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 87.1, which was 22.25 higher than the previous day. The implied volatity was 24.03, the open interest changed by -94 which decreased total open position to 794
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 64.85, which was 16.60 higher than the previous day. The implied volatity was 22.72, the open interest changed by -16 which decreased total open position to 928
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 48.25, which was 0.90 higher than the previous day. The implied volatity was 19.83, the open interest changed by -14 which decreased total open position to 943
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 47.35, which was -0.40 lower than the previous day. The implied volatity was 21.73, the open interest changed by 69 which increased total open position to 953
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 47.75, which was 6.35 higher than the previous day. The implied volatity was 20.36, the open interest changed by -14 which decreased total open position to 883
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 41.4, which was -2.40 lower than the previous day. The implied volatity was 22.36, the open interest changed by 184 which increased total open position to 889
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 43.8, which was -19.30 lower than the previous day. The implied volatity was 21.89, the open interest changed by 72 which increased total open position to 702
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 63.1, which was 7.30 higher than the previous day. The implied volatity was 22.60, the open interest changed by 72 which increased total open position to 630
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 55.8, which was -0.20 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 557
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 56, which was -1.30 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 57.3, which was 13.25 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 44.05, which was -4.30 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 48.35, which was 6.05 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 42.3, which was 0.60 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 41.7, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 42.35, which was -2.55 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 44.9, which was 3.90 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 41, which was 11.75 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 29.25, 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 29.25, 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 29.25, 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 29.25, 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 29.25, 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 29.25, 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 29.25, 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 29.25, 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 29.25, 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 29.25, 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 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 29.25, 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 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 29.25, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 29.25, 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 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 29.25, 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 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
