KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
24 Jan 2025 01:11 PM IST
KOTAKBANK 30JAN2025 1800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.97
Vega: 0.18
Theta: -0.82
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1899.25 | 103 | 4.8 | 23.44 | 202 | -69 | 1,889 | |||
23 Jan | 1894.85 | 97.95 | -21.50 | 23.95 | 692 | -416 | 1,959 | |||
22 Jan | 1917.50 | 119.45 | 17.45 | 20.98 | 243 | -91 | 2,376 | |||
21 Jan | 1893.30 | 102 | -25.95 | 27.09 | 801 | -420 | 2,469 | |||
20 Jan | 1920.50 | 127.95 | 103.95 | 32.11 | 10,026 | -1,149 | 3,780 | |||
17 Jan | 1758.60 | 24 | -21.45 | 29.06 | 9,721 | 849 | 4,968 | |||
16 Jan | 1805.55 | 45.45 | 8.45 | 27.50 | 7,193 | -528 | 4,144 | |||
15 Jan | 1789.60 | 37 | 7.35 | 27.12 | 9,211 | -708 | 4,675 | |||
14 Jan | 1750.60 | 29.65 | 10.80 | 29.71 | 9,306 | 1,139 | 5,395 | |||
13 Jan | 1738.40 | 18.85 | -7.70 | 25.92 | 3,682 | 138 | 4,260 | |||
10 Jan | 1756.20 | 26.55 | -17.10 | 24.15 | 5,069 | -47 | 4,127 | |||
|
||||||||||
9 Jan | 1790.20 | 43.65 | 14.00 | 25.09 | 13,814 | 539 | 4,174 | |||
8 Jan | 1768.65 | 29.65 | -3.90 | 23.32 | 4,633 | 522 | 3,639 | |||
7 Jan | 1772.05 | 33.55 | -1.80 | 23.54 | 5,114 | 301 | 3,118 | |||
6 Jan | 1779.65 | 35.35 | -30.85 | 22.09 | 6,419 | 307 | 2,834 | |||
3 Jan | 1838.65 | 66.2 | 0.55 | 18.64 | 1,985 | -301 | 2,528 | |||
2 Jan | 1837.15 | 65.65 | 26.15 | 18.47 | 8,152 | -1,129 | 2,895 | |||
1 Jan | 1788.40 | 39.5 | -1.15 | 19.07 | 4,615 | -17 | 4,054 | |||
31 Dec | 1786.05 | 40.65 | 19.75 | 19.98 | 20,658 | 1,138 | 4,101 | |||
30 Dec | 1740.70 | 20.9 | -3.00 | 18.96 | 5,588 | 276 | 2,975 | |||
27 Dec | 1759.90 | 23.9 | 1.60 | 15.89 | 4,959 | 490 | 2,700 | |||
26 Dec | 1752.80 | 22.3 | 0.80 | 14.99 | 4,576 | 835 | 2,199 | |||
24 Dec | 1749.05 | 21.5 | -2.35 | 15.67 | 1,813 | 255 | 1,358 | |||
23 Dec | 1745.35 | 23.85 | -4.30 | 17.87 | 1,209 | 347 | 1,100 | |||
20 Dec | 1743.55 | 28.15 | -11.15 | 17.77 | 702 | 114 | 753 | |||
19 Dec | 1762.10 | 39.3 | -7.15 | 19.55 | 502 | 110 | 638 | |||
18 Dec | 1780.00 | 46.45 | -4.55 | 18.84 | 448 | 48 | 527 | |||
17 Dec | 1784.05 | 51 | -11.60 | 20.17 | 592 | 102 | 491 | |||
16 Dec | 1804.45 | 62.6 | -1.30 | 20.28 | 571 | 110 | 389 | |||
13 Dec | 1805.65 | 63.9 | 16.10 | 18.67 | 365 | 64 | 280 | |||
12 Dec | 1768.70 | 47.8 | -12.60 | 19.00 | 204 | 64 | 218 | |||
11 Dec | 1794.70 | 60.4 | 0.40 | 18.99 | 150 | 17 | 153 | |||
10 Dec | 1794.70 | 60 | 4.35 | 17.63 | 121 | 14 | 138 | |||
9 Dec | 1786.25 | 55.65 | 3.75 | 18.35 | 91 | 26 | 124 | |||
6 Dec | 1776.95 | 51.9 | -1.60 | 18.50 | 65 | 4 | 99 | |||
5 Dec | 1775.15 | 53.5 | 5.50 | 18.68 | 175 | 2 | 94 | |||
4 Dec | 1757.50 | 48 | 3.65 | 19.40 | 109 | -17 | 92 | |||
3 Dec | 1749.90 | 44.35 | -1.65 | 19.46 | 65 | 13 | 109 | |||
2 Dec | 1753.95 | 46 | -4.65 | 18.86 | 96 | 58 | 95 | |||
29 Nov | 1765.25 | 50.65 | 0.75 | 18.87 | 32 | 19 | 36 | |||
28 Nov | 1759.20 | 49.9 | -11.60 | 17.95 | 4 | -2 | 18 | |||
27 Nov | 1783.20 | 61.5 | 1.50 | 18.79 | 18 | 10 | 20 | |||
26 Nov | 1783.60 | 60 | 3.00 | 17.60 | 1 | 0 | 10 | |||
25 Nov | 1790.75 | 57 | 4.00 | 14.51 | 13 | 10 | 10 | |||
22 Nov | 1761.45 | 53 | -25.80 | 18.18 | 6 | 4 | 4 | |||
20 Nov | 1727.75 | 78.8 | 0.00 | 1.48 | 0 | 0 | 0 | |||
19 Nov | 1727.75 | 78.8 | 0.00 | 1.48 | 0 | 0 | 0 | |||
18 Nov | 1722.75 | 78.8 | 0.00 | 1.53 | 0 | 0 | 0 | |||
14 Nov | 1707.90 | 78.8 | 0.00 | 2.12 | 0 | 0 | 0 | |||
13 Nov | 1687.85 | 78.8 | 0.00 | 2.02 | 0 | 0 | 0 | |||
12 Nov | 1721.40 | 78.8 | 0.00 | 0.94 | 0 | 0 | 0 | |||
11 Nov | 1744.00 | 78.8 | 0.00 | 0.71 | 0 | 0 | 0 | |||
8 Nov | 1745.80 | 78.8 | 0.00 | 0.54 | 0 | 0 | 0 | |||
7 Nov | 1746.90 | 78.8 | 0.00 | 0.52 | 0 | 0 | 0 | |||
6 Nov | 1762.60 | 78.8 | 78.80 | - | 0 | 0 | 0 | |||
5 Nov | 1757.15 | 0 | 0.00 | 0.17 | 0 | 0 | 0 | |||
4 Nov | 1729.35 | 0 | 0.95 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 30JAN2025
Delta for 1800 CE is 0.97
Historical price for 1800 CE is as follows
On 24 Jan KOTAKBANK was trading at 1899.25. The strike last trading price was 103, which was 4.8 higher than the previous day. The implied volatity was 23.44, the open interest changed by -69 which decreased total open position to 1889
On 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 97.95, which was -21.50 lower than the previous day. The implied volatity was 23.95, the open interest changed by -416 which decreased total open position to 1959
On 22 Jan KOTAKBANK was trading at 1917.50. The strike last trading price was 119.45, which was 17.45 higher than the previous day. The implied volatity was 20.98, the open interest changed by -91 which decreased total open position to 2376
On 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 102, which was -25.95 lower than the previous day. The implied volatity was 27.09, the open interest changed by -420 which decreased total open position to 2469
On 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 127.95, which was 103.95 higher than the previous day. The implied volatity was 32.11, the open interest changed by -1149 which decreased total open position to 3780
On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 24, which was -21.45 lower than the previous day. The implied volatity was 29.06, the open interest changed by 849 which increased total open position to 4968
On 16 Jan KOTAKBANK was trading at 1805.55. The strike last trading price was 45.45, which was 8.45 higher than the previous day. The implied volatity was 27.50, the open interest changed by -528 which decreased total open position to 4144
On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 37, which was 7.35 higher than the previous day. The implied volatity was 27.12, the open interest changed by -708 which decreased total open position to 4675
On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 29.65, which was 10.80 higher than the previous day. The implied volatity was 29.71, the open interest changed by 1139 which increased total open position to 5395
On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 18.85, which was -7.70 lower than the previous day. The implied volatity was 25.92, the open interest changed by 138 which increased total open position to 4260
On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 26.55, which was -17.10 lower than the previous day. The implied volatity was 24.15, the open interest changed by -47 which decreased total open position to 4127
On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 43.65, which was 14.00 higher than the previous day. The implied volatity was 25.09, the open interest changed by 539 which increased total open position to 4174
On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 29.65, which was -3.90 lower than the previous day. The implied volatity was 23.32, the open interest changed by 522 which increased total open position to 3639
On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 33.55, which was -1.80 lower than the previous day. The implied volatity was 23.54, the open interest changed by 301 which increased total open position to 3118
On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 35.35, which was -30.85 lower than the previous day. The implied volatity was 22.09, the open interest changed by 307 which increased total open position to 2834
On 3 Jan KOTAKBANK was trading at 1838.65. The strike last trading price was 66.2, which was 0.55 higher than the previous day. The implied volatity was 18.64, the open interest changed by -301 which decreased total open position to 2528
On 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 65.65, which was 26.15 higher than the previous day. The implied volatity was 18.47, the open interest changed by -1129 which decreased total open position to 2895
On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 39.5, which was -1.15 lower than the previous day. The implied volatity was 19.07, the open interest changed by -17 which decreased total open position to 4054
On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 40.65, which was 19.75 higher than the previous day. The implied volatity was 19.98, the open interest changed by 1138 which increased total open position to 4101
On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 20.9, which was -3.00 lower than the previous day. The implied volatity was 18.96, the open interest changed by 276 which increased total open position to 2975
On 27 Dec KOTAKBANK was trading at 1759.90. The strike last trading price was 23.9, which was 1.60 higher than the previous day. The implied volatity was 15.89, the open interest changed by 490 which increased total open position to 2700
On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 22.3, which was 0.80 higher than the previous day. The implied volatity was 14.99, the open interest changed by 835 which increased total open position to 2199
On 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 21.5, which was -2.35 lower than the previous day. The implied volatity was 15.67, the open interest changed by 255 which increased total open position to 1358
On 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 23.85, which was -4.30 lower than the previous day. The implied volatity was 17.87, the open interest changed by 347 which increased total open position to 1100
On 20 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 28.15, which was -11.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 114 which increased total open position to 753
On 19 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 39.3, which was -7.15 lower than the previous day. The implied volatity was 19.55, the open interest changed by 110 which increased total open position to 638
On 18 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 46.45, which was -4.55 lower than the previous day. The implied volatity was 18.84, the open interest changed by 48 which increased total open position to 527
On 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 51, which was -11.60 lower than the previous day. The implied volatity was 20.17, the open interest changed by 102 which increased total open position to 491
On 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 62.6, which was -1.30 lower than the previous day. The implied volatity was 20.28, the open interest changed by 110 which increased total open position to 389
On 13 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 63.9, which was 16.10 higher than the previous day. The implied volatity was 18.67, the open interest changed by 64 which increased total open position to 280
On 12 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 47.8, which was -12.60 lower than the previous day. The implied volatity was 19.00, the open interest changed by 64 which increased total open position to 218
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 60.4, which was 0.40 higher than the previous day. The implied volatity was 18.99, the open interest changed by 17 which increased total open position to 153
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 60, which was 4.35 higher than the previous day. The implied volatity was 17.63, the open interest changed by 14 which increased total open position to 138
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 55.65, which was 3.75 higher than the previous day. The implied volatity was 18.35, the open interest changed by 26 which increased total open position to 124
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 51.9, which was -1.60 lower than the previous day. The implied volatity was 18.50, the open interest changed by 4 which increased total open position to 99
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 53.5, which was 5.50 higher than the previous day. The implied volatity was 18.68, the open interest changed by 2 which increased total open position to 94
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 48, which was 3.65 higher than the previous day. The implied volatity was 19.40, the open interest changed by -17 which decreased total open position to 92
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 44.35, which was -1.65 lower than the previous day. The implied volatity was 19.46, the open interest changed by 13 which increased total open position to 109
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 46, which was -4.65 lower than the previous day. The implied volatity was 18.86, the open interest changed by 58 which increased total open position to 95
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 50.65, which was 0.75 higher than the previous day. The implied volatity was 18.87, the open interest changed by 19 which increased total open position to 36
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 49.9, which was -11.60 lower than the previous day. The implied volatity was 17.95, the open interest changed by -2 which decreased total open position to 18
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 61.5, which was 1.50 higher than the previous day. The implied volatity was 18.79, the open interest changed by 10 which increased total open position to 20
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 60, which was 3.00 higher than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 10
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 57, which was 4.00 higher than the previous day. The implied volatity was 14.51, the open interest changed by 10 which increased total open position to 10
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 53, which was -25.80 lower than the previous day. The implied volatity was 18.18, the open interest changed by 4 which increased total open position to 4
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 78.8, which was 78.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
KOTAKBANK 30JAN2025 1800 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.05
Vega: 0.25
Theta: -0.50
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1899.25 | 1.3 | -0.45 | 26.04 | 4,196 | -176 | 3,170 |
23 Jan | 1894.85 | 1.8 | 0.05 | 24.92 | 2,746 | -486 | 3,349 |
22 Jan | 1917.50 | 1.75 | -1.30 | 27.16 | 4,768 | -85 | 4,039 |
21 Jan | 1893.30 | 3.05 | -1.50 | 25.25 | 8,871 | -1,521 | 4,156 |
20 Jan | 1920.50 | 4.55 | -56.20 | 31.25 | 21,804 | 3,517 | 5,856 |
17 Jan | 1758.60 | 60.75 | 22.90 | 30.80 | 3,467 | -548 | 2,329 |
16 Jan | 1805.55 | 37.85 | -9.45 | 31.30 | 5,083 | 516 | 2,808 |
15 Jan | 1789.60 | 47.3 | -13.30 | 31.05 | 2,669 | 149 | 2,295 |
14 Jan | 1750.60 | 60.6 | -13.90 | 28.52 | 1,393 | -256 | 2,146 |
13 Jan | 1738.40 | 74.5 | 11.80 | 28.91 | 987 | -259 | 2,402 |
10 Jan | 1756.20 | 62.7 | 20.40 | 27.60 | 2,556 | -293 | 2,662 |
9 Jan | 1790.20 | 42.3 | -13.45 | 25.08 | 7,215 | 707 | 2,971 |
8 Jan | 1768.65 | 55.75 | 2.75 | 24.48 | 2,346 | 80 | 2,261 |
7 Jan | 1772.05 | 53 | 2.30 | 24.35 | 2,164 | -26 | 2,185 |
6 Jan | 1779.65 | 50.7 | 25.90 | 24.87 | 9,281 | -280 | 2,212 |
3 Jan | 1838.65 | 24.8 | 0.20 | 22.96 | 4,153 | -27 | 2,503 |
2 Jan | 1837.15 | 24.6 | -15.55 | 22.24 | 7,804 | -24 | 2,556 |
1 Jan | 1788.40 | 40.15 | 0.35 | 20.56 | 2,344 | 122 | 2,579 |
31 Dec | 1786.05 | 39.8 | -19.55 | 19.43 | 5,701 | 160 | 2,470 |
30 Dec | 1740.70 | 59.35 | 9.65 | 16.15 | 1,176 | 40 | 2,310 |
27 Dec | 1759.90 | 49.7 | -4.25 | 17.11 | 1,099 | 98 | 2,266 |
26 Dec | 1752.80 | 53.95 | -1.95 | 18.76 | 2,136 | 379 | 2,137 |
24 Dec | 1749.05 | 55.9 | -10.65 | 16.88 | 1,304 | 517 | 1,758 |
23 Dec | 1745.35 | 66.55 | -0.50 | 19.47 | 818 | 234 | 1,241 |
20 Dec | 1743.55 | 67.05 | 12.00 | 21.16 | 664 | 250 | 1,006 |
19 Dec | 1762.10 | 55.05 | 4.40 | 19.46 | 347 | 101 | 751 |
18 Dec | 1780.00 | 50.65 | 3.05 | 21.01 | 163 | 51 | 650 |
17 Dec | 1784.05 | 47.6 | 7.30 | 19.83 | 275 | 107 | 593 |
16 Dec | 1804.45 | 40.3 | -2.80 | 20.18 | 160 | 59 | 485 |
13 Dec | 1805.65 | 43.1 | -12.40 | 21.69 | 91 | 17 | 426 |
12 Dec | 1768.70 | 55.5 | 9.50 | 20.82 | 90 | 53 | 399 |
11 Dec | 1794.70 | 46 | 3.00 | 20.95 | 103 | 80 | 344 |
10 Dec | 1794.70 | 43 | -6.00 | 20.34 | 46 | 27 | 263 |
9 Dec | 1786.25 | 49 | -5.00 | 20.51 | 65 | 31 | 235 |
6 Dec | 1776.95 | 54 | -1.00 | 20.05 | 6 | 5 | 205 |
5 Dec | 1775.15 | 55 | -11.00 | 20.45 | 140 | 105 | 199 |
4 Dec | 1757.50 | 66 | -6.00 | 21.46 | 94 | 87 | 92 |
3 Dec | 1749.90 | 72 | -43.35 | 21.64 | 5 | 3 | 3 |
2 Dec | 1753.95 | 115.35 | 0.00 | - | 0 | 0 | 0 |
29 Nov | 1765.25 | 115.35 | 0.00 | - | 0 | 0 | 0 |
28 Nov | 1759.20 | 115.35 | 0.00 | - | 0 | 0 | 0 |
27 Nov | 1783.20 | 115.35 | 0.00 | 0.47 | 0 | 0 | 0 |
26 Nov | 1783.60 | 115.35 | 0.00 | 0.59 | 0 | 0 | 0 |
25 Nov | 1790.75 | 115.35 | 0.00 | 0.68 | 0 | 0 | 0 |
22 Nov | 1761.45 | 115.35 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 1727.75 | 115.35 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 1727.75 | 115.35 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 1722.75 | 115.35 | 0.00 | - | 0 | 0 | 0 |
14 Nov | 1707.90 | 115.35 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 1687.85 | 115.35 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 1721.40 | 115.35 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 1744.00 | 115.35 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 1745.80 | 115.35 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 1746.90 | 115.35 | 0.00 | - | 0 | 0 | 0 |
6 Nov | 1762.60 | 115.35 | 115.35 | 0.01 | 0 | 0 | 0 |
5 Nov | 1757.15 | 0 | 0.00 | - | 0 | 0 | 0 |
4 Nov | 1729.35 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 30JAN2025
Delta for 1800 PE is -0.05
Historical price for 1800 PE is as follows
On 24 Jan KOTAKBANK was trading at 1899.25. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 26.04, the open interest changed by -176 which decreased total open position to 3170
On 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 24.92, the open interest changed by -486 which decreased total open position to 3349
On 22 Jan KOTAKBANK was trading at 1917.50. The strike last trading price was 1.75, which was -1.30 lower than the previous day. The implied volatity was 27.16, the open interest changed by -85 which decreased total open position to 4039
On 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 3.05, which was -1.50 lower than the previous day. The implied volatity was 25.25, the open interest changed by -1521 which decreased total open position to 4156
On 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 4.55, which was -56.20 lower than the previous day. The implied volatity was 31.25, the open interest changed by 3517 which increased total open position to 5856
On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 60.75, which was 22.90 higher than the previous day. The implied volatity was 30.80, the open interest changed by -548 which decreased total open position to 2329
On 16 Jan KOTAKBANK was trading at 1805.55. The strike last trading price was 37.85, which was -9.45 lower than the previous day. The implied volatity was 31.30, the open interest changed by 516 which increased total open position to 2808
On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 47.3, which was -13.30 lower than the previous day. The implied volatity was 31.05, the open interest changed by 149 which increased total open position to 2295
On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 60.6, which was -13.90 lower than the previous day. The implied volatity was 28.52, the open interest changed by -256 which decreased total open position to 2146
On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 74.5, which was 11.80 higher than the previous day. The implied volatity was 28.91, the open interest changed by -259 which decreased total open position to 2402
On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 62.7, which was 20.40 higher than the previous day. The implied volatity was 27.60, the open interest changed by -293 which decreased total open position to 2662
On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 42.3, which was -13.45 lower than the previous day. The implied volatity was 25.08, the open interest changed by 707 which increased total open position to 2971
On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 55.75, which was 2.75 higher than the previous day. The implied volatity was 24.48, the open interest changed by 80 which increased total open position to 2261
On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 53, which was 2.30 higher than the previous day. The implied volatity was 24.35, the open interest changed by -26 which decreased total open position to 2185
On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 50.7, which was 25.90 higher than the previous day. The implied volatity was 24.87, the open interest changed by -280 which decreased total open position to 2212
On 3 Jan KOTAKBANK was trading at 1838.65. The strike last trading price was 24.8, which was 0.20 higher than the previous day. The implied volatity was 22.96, the open interest changed by -27 which decreased total open position to 2503
On 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 24.6, which was -15.55 lower than the previous day. The implied volatity was 22.24, the open interest changed by -24 which decreased total open position to 2556
On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 40.15, which was 0.35 higher than the previous day. The implied volatity was 20.56, the open interest changed by 122 which increased total open position to 2579
On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 39.8, which was -19.55 lower than the previous day. The implied volatity was 19.43, the open interest changed by 160 which increased total open position to 2470
On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 59.35, which was 9.65 higher than the previous day. The implied volatity was 16.15, the open interest changed by 40 which increased total open position to 2310
On 27 Dec KOTAKBANK was trading at 1759.90. The strike last trading price was 49.7, which was -4.25 lower than the previous day. The implied volatity was 17.11, the open interest changed by 98 which increased total open position to 2266
On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 53.95, which was -1.95 lower than the previous day. The implied volatity was 18.76, the open interest changed by 379 which increased total open position to 2137
On 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 55.9, which was -10.65 lower than the previous day. The implied volatity was 16.88, the open interest changed by 517 which increased total open position to 1758
On 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 66.55, which was -0.50 lower than the previous day. The implied volatity was 19.47, the open interest changed by 234 which increased total open position to 1241
On 20 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 67.05, which was 12.00 higher than the previous day. The implied volatity was 21.16, the open interest changed by 250 which increased total open position to 1006
On 19 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 55.05, which was 4.40 higher than the previous day. The implied volatity was 19.46, the open interest changed by 101 which increased total open position to 751
On 18 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 50.65, which was 3.05 higher than the previous day. The implied volatity was 21.01, the open interest changed by 51 which increased total open position to 650
On 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 47.6, which was 7.30 higher than the previous day. The implied volatity was 19.83, the open interest changed by 107 which increased total open position to 593
On 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 40.3, which was -2.80 lower than the previous day. The implied volatity was 20.18, the open interest changed by 59 which increased total open position to 485
On 13 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 43.1, which was -12.40 lower than the previous day. The implied volatity was 21.69, the open interest changed by 17 which increased total open position to 426
On 12 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 55.5, which was 9.50 higher than the previous day. The implied volatity was 20.82, the open interest changed by 53 which increased total open position to 399
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 46, which was 3.00 higher than the previous day. The implied volatity was 20.95, the open interest changed by 80 which increased total open position to 344
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 43, which was -6.00 lower than the previous day. The implied volatity was 20.34, the open interest changed by 27 which increased total open position to 263
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 49, which was -5.00 lower than the previous day. The implied volatity was 20.51, the open interest changed by 31 which increased total open position to 235
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 54, which was -1.00 lower than the previous day. The implied volatity was 20.05, the open interest changed by 5 which increased total open position to 205
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 55, which was -11.00 lower than the previous day. The implied volatity was 20.45, the open interest changed by 105 which increased total open position to 199
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 66, which was -6.00 lower than the previous day. The implied volatity was 21.46, the open interest changed by 87 which increased total open position to 92
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 72, which was -43.35 lower than the previous day. The implied volatity was 21.64, the open interest changed by 3 which increased total open position to 3
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 115.35, which was 115.35 higher than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0