KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.31
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 1.4 | 0.30 | 20.63 | 843 | 10 | 730 | |||
| 20 Nov | 1727.75 | 1.1 | 0.00 | 20.47 | 963 | -129 | 738 | |||
| 19 Nov | 1727.75 | 1.1 | -0.35 | 20.47 | 963 | -111 | 738 | |||
| 18 Nov | 1722.75 | 1.45 | -0.60 | 20.67 | 811 | -47 | 851 | |||
| 14 Nov | 1707.90 | 2.05 | -0.30 | 20.23 | 799 | -55 | 896 | |||
| 13 Nov | 1687.85 | 2.35 | -1.85 | 22.39 | 2,080 | -95 | 964 | |||
| 12 Nov | 1721.40 | 4.2 | -2.30 | 20.44 | 2,169 | -82 | 1,136 | |||
| 11 Nov | 1744.00 | 6.5 | -6.05 | 19.18 | 1,727 | -64 | 1,239 | |||
| 8 Nov | 1745.80 | 12.55 | 1.15 | 21.01 | 2,280 | 147 | 1,305 | |||
| 7 Nov | 1746.90 | 11.4 | -6.70 | 20.19 | 1,582 | 101 | 1,159 | |||
| 6 Nov | 1762.60 | 18.1 | 4.20 | 20.73 | 2,163 | 314 | 1,055 | |||
| 5 Nov | 1757.15 | 13.9 | 3.40 | 18.44 | 2,103 | 66 | 752 | |||
| 4 Nov | 1729.35 | 10.5 | -3.90 | 20.73 | 969 | 142 | 689 | |||
| 1 Nov | 1744.40 | 14.4 | -0.30 | 19.99 | 115 | 20 | 544 | |||
| 31 Oct | 1731.10 | 14.7 | -1.40 | - | 758 | 77 | 522 | |||
| 30 Oct | 1734.60 | 16.1 | -4.65 | - | 574 | 114 | 444 | |||
| 29 Oct | 1760.20 | 20.75 | -1.10 | - | 489 | 57 | 330 | |||
| 28 Oct | 1749.85 | 21.85 | -5.80 | - | 484 | 50 | 273 | |||
| 25 Oct | 1768.85 | 27.65 | 1.45 | - | 235 | 39 | 223 | |||
|
|
||||||||||
| 24 Oct | 1762.20 | 26.2 | -1.90 | - | 98 | 23 | 185 | |||
| 23 Oct | 1767.80 | 28.1 | -2.40 | - | 126 | 24 | 163 | |||
| 22 Oct | 1763.15 | 30.5 | -5.50 | - | 115 | 19 | 139 | |||
| 21 Oct | 1789.20 | 36 | -74.00 | - | 402 | 115 | 119 | |||
| 18 Oct | 1871.05 | 110 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1864.05 | 110 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1876.35 | 110 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 110 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1910.80 | 110 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 1882.40 | 110 | 55.00 | - | 1 | 0 | 3 | |||
| 10 Oct | 1876.10 | 55 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 1800.80 | 55 | -11.00 | - | 1 | 0 | 2 | |||
| 8 Oct | 1803.40 | 66 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1790.25 | 66 | 4.00 | - | 2 | 0 | 2 | |||
| 4 Oct | 1809.00 | 62 | -83.80 | - | 4 | 2 | 2 | |||
| 3 Oct | 1822.80 | 145.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1879.40 | 145.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1853.95 | 145.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1872.45 | 145.8 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 28NOV2024
Delta for 1820 CE is 0.07
Historical price for 1820 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 1.4, which was 0.30 higher than the previous day. The implied volatity was 20.63, the open interest changed by 10 which increased total open position to 730
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 20.47, the open interest changed by -129 which decreased total open position to 738
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 20.47, the open interest changed by -111 which decreased total open position to 738
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 1.45, which was -0.60 lower than the previous day. The implied volatity was 20.67, the open interest changed by -47 which decreased total open position to 851
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was 20.23, the open interest changed by -55 which decreased total open position to 896
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 2.35, which was -1.85 lower than the previous day. The implied volatity was 22.39, the open interest changed by -95 which decreased total open position to 964
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 4.2, which was -2.30 lower than the previous day. The implied volatity was 20.44, the open interest changed by -82 which decreased total open position to 1136
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 6.5, which was -6.05 lower than the previous day. The implied volatity was 19.18, the open interest changed by -64 which decreased total open position to 1239
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 12.55, which was 1.15 higher than the previous day. The implied volatity was 21.01, the open interest changed by 147 which increased total open position to 1305
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 11.4, which was -6.70 lower than the previous day. The implied volatity was 20.19, the open interest changed by 101 which increased total open position to 1159
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 18.1, which was 4.20 higher than the previous day. The implied volatity was 20.73, the open interest changed by 314 which increased total open position to 1055
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 13.9, which was 3.40 higher than the previous day. The implied volatity was 18.44, the open interest changed by 66 which increased total open position to 752
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 10.5, which was -3.90 lower than the previous day. The implied volatity was 20.73, the open interest changed by 142 which increased total open position to 689
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 14.4, which was -0.30 lower than the previous day. The implied volatity was 19.99, the open interest changed by 20 which increased total open position to 544
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 14.7, 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 30 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 16.1, which was -4.65 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 20.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct KOTAKBANK was trading at 1749.85. The strike last trading price was 21.85, which was -5.80 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 27.65, which was 1.45 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 26.2, which was -1.90 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 28.1, which was -2.40 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 30.5, 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 21 Oct KOTAKBANK was trading at 1789.20. The strike last trading price was 36, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct KOTAKBANK was trading at 1871.05. The strike last trading price was 110, 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 110, 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 110, 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 110, 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 110, 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 110, which was 55.00 higher 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 55, 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 55, which was -11.00 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 66, 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 66, which was 4.00 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 62, which was -83.80 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 145.8, 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 145.8, 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 145.8, 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 145.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.67
Theta: -1.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 86.8 | 0.10 | 35.96 | 27 | 5 | 149 |
| 20 Nov | 1727.75 | 86.7 | 0.00 | - | 42 | 19 | 138 |
| 19 Nov | 1727.75 | 86.7 | -10.30 | - | 42 | 13 | 138 |
| 18 Nov | 1722.75 | 97 | -17.30 | 19.63 | 9 | 0 | 126 |
| 14 Nov | 1707.90 | 114.3 | -18.20 | 31.62 | 4 | -1 | 127 |
| 13 Nov | 1687.85 | 132.5 | 31.50 | 37.43 | 4 | -3 | 128 |
| 12 Nov | 1721.40 | 101 | 21.90 | 27.16 | 6 | 0 | 132 |
| 11 Nov | 1744.00 | 79.1 | 3.10 | 20.61 | 6 | -2 | 132 |
| 8 Nov | 1745.80 | 76 | 0.85 | 22.82 | 76 | -4 | 134 |
| 7 Nov | 1746.90 | 75.15 | 9.60 | 19.95 | 24 | -5 | 137 |
| 6 Nov | 1762.60 | 65.55 | -12.30 | 22.26 | 77 | -14 | 143 |
| 5 Nov | 1757.15 | 77.85 | -15.70 | 27.50 | 9 | -1 | 156 |
| 4 Nov | 1729.35 | 93.55 | 6.90 | 23.73 | 41 | -12 | 158 |
| 1 Nov | 1744.40 | 86.65 | 0.00 | 0.00 | 0 | 35 | 0 |
| 31 Oct | 1731.10 | 86.65 | 2.05 | - | 71 | 34 | 169 |
| 30 Oct | 1734.60 | 84.6 | 15.90 | - | 97 | 36 | 135 |
| 29 Oct | 1760.20 | 68.7 | -6.85 | - | 109 | 78 | 100 |
| 28 Oct | 1749.85 | 75.55 | 6.05 | - | 11 | 21 | 21 |
| 25 Oct | 1768.85 | 69.5 | 0.00 | - | 0 | 5 | 0 |
| 24 Oct | 1762.20 | 69.5 | 6.50 | - | 5 | 2 | 9 |
| 23 Oct | 1767.80 | 63 | 22.30 | - | 7 | 3 | 3 |
| 22 Oct | 1763.15 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.05 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1876.35 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1882.40 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1876.10 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1800.80 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1790.25 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1809.00 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1822.80 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 40.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1872.45 | 40.7 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 28NOV2024
Delta for 1820 PE is -0.80
Historical price for 1820 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 86.8, which was 0.10 higher than the previous day. The implied volatity was 35.96, the open interest changed by 5 which increased total open position to 149
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 86.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 138
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 86.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 138
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 97, which was -17.30 lower than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 126
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 114.3, which was -18.20 lower than the previous day. The implied volatity was 31.62, the open interest changed by -1 which decreased total open position to 127
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 132.5, which was 31.50 higher than the previous day. The implied volatity was 37.43, the open interest changed by -3 which decreased total open position to 128
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 101, which was 21.90 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 132
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 79.1, which was 3.10 higher than the previous day. The implied volatity was 20.61, the open interest changed by -2 which decreased total open position to 132
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 76, which was 0.85 higher than the previous day. The implied volatity was 22.82, the open interest changed by -4 which decreased total open position to 134
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 75.15, which was 9.60 higher than the previous day. The implied volatity was 19.95, the open interest changed by -5 which decreased total open position to 137
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 65.55, which was -12.30 lower than the previous day. The implied volatity was 22.26, the open interest changed by -14 which decreased total open position to 143
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 77.85, which was -15.70 lower than the previous day. The implied volatity was 27.50, the open interest changed by -1 which decreased total open position to 156
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 93.55, which was 6.90 higher than the previous day. The implied volatity was 23.73, the open interest changed by -12 which decreased total open position to 158
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 86.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 86.65, which was 2.05 higher 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 84.6, which was 15.90 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 68.7, which was -6.85 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 75.55, 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 69.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct KOTAKBANK was trading at 1762.20. The strike last trading price was 69.5, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 63, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct KOTAKBANK was trading at 1789.20. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct KOTAKBANK was trading at 1871.05. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 40.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 40.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
