KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.17
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 0.7 | 0.05 | 24.94 | 173 | -63 | 696 | |||
| 20 Nov | 1727.75 | 0.65 | 0.00 | 24.56 | 671 | -138 | 759 | |||
| 19 Nov | 1727.75 | 0.65 | -0.25 | 24.56 | 671 | -138 | 759 | |||
| 18 Nov | 1722.75 | 0.9 | -0.50 | 24.72 | 345 | -145 | 898 | |||
| 14 Nov | 1707.90 | 1.4 | 0.05 | 23.88 | 422 | -3 | 995 | |||
| 13 Nov | 1687.85 | 1.35 | -0.95 | 24.89 | 886 | -57 | 1,013 | |||
| 12 Nov | 1721.40 | 2.3 | -1.00 | 22.79 | 1,305 | -74 | 1,090 | |||
| 11 Nov | 1744.00 | 3.3 | -3.65 | 21.12 | 1,448 | 76 | 1,165 | |||
| 8 Nov | 1745.80 | 6.95 | 0.80 | 22.48 | 1,485 | -35 | 1,087 | |||
| 7 Nov | 1746.90 | 6.15 | -3.95 | 21.55 | 1,521 | -50 | 1,122 | |||
| 6 Nov | 1762.60 | 10.1 | 3.10 | 21.79 | 2,157 | 325 | 1,173 | |||
| 5 Nov | 1757.15 | 7 | 1.15 | 19.33 | 1,386 | -59 | 855 | |||
| 4 Nov | 1729.35 | 5.85 | -2.55 | 21.93 | 875 | 129 | 915 | |||
| 1 Nov | 1744.40 | 8.4 | 0.00 | 21.20 | 90 | 9 | 787 | |||
| 31 Oct | 1731.10 | 8.4 | -1.00 | - | 764 | 194 | 779 | |||
| 30 Oct | 1734.60 | 9.4 | -2.65 | - | 729 | 66 | 585 | |||
| 29 Oct | 1760.20 | 12.05 | -0.90 | - | 504 | 36 | 516 | |||
| 28 Oct | 1749.85 | 12.95 | -3.55 | - | 632 | 109 | 480 | |||
| 25 Oct | 1768.85 | 16.5 | 0.40 | - | 300 | 12 | 371 | |||
| 24 Oct | 1762.20 | 16.1 | -1.35 | - | 314 | 30 | 359 | |||
| 23 Oct | 1767.80 | 17.45 | -1.35 | - | 181 | -5 | 329 | |||
| 22 Oct | 1763.15 | 18.8 | -3.40 | - | 228 | 15 | 334 | |||
| 21 Oct | 1789.20 | 22.2 | -45.30 | - | 1,154 | 199 | 329 | |||
| 18 Oct | 1871.05 | 67.5 | 3.60 | - | 114 | -37 | 130 | |||
| 17 Oct | 1864.05 | 63.9 | -6.65 | - | 98 | 82 | 167 | |||
| 16 Oct | 1876.35 | 70.55 | -14.45 | - | 27 | 8 | 84 | |||
| 15 Oct | 1895.20 | 85 | -7.00 | - | 3 | 2 | 76 | |||
| 14 Oct | 1910.80 | 92 | 17.55 | - | 6 | -4 | 73 | |||
|
|
||||||||||
| 11 Oct | 1882.40 | 74.45 | 0.90 | - | 25 | 10 | 80 | |||
| 10 Oct | 1876.10 | 73.55 | 34.90 | - | 46 | -24 | 69 | |||
| 9 Oct | 1800.80 | 38.65 | -2.35 | - | 17 | 9 | 92 | |||
| 8 Oct | 1803.40 | 41 | -3.50 | - | 64 | 35 | 83 | |||
| 7 Oct | 1790.25 | 44.5 | 1.50 | - | 11 | 5 | 47 | |||
| 4 Oct | 1809.00 | 43 | -10.50 | - | 31 | 25 | 41 | |||
| 3 Oct | 1822.80 | 53.5 | -26.50 | - | 15 | 11 | 13 | |||
| 1 Oct | 1879.40 | 80 | -40.60 | - | 2 | 1 | 1 | |||
| 30 Sept | 1853.95 | 120.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1872.45 | 120.6 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 28NOV2024
Delta for 1860 CE is 0.03
Historical price for 1860 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 24.94, the open interest changed by -63 which decreased total open position to 696
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 24.56, the open interest changed by -138 which decreased total open position to 759
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 24.56, the open interest changed by -138 which decreased total open position to 759
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was 24.72, the open interest changed by -145 which decreased total open position to 898
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 23.88, the open interest changed by -3 which decreased total open position to 995
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was 24.89, the open interest changed by -57 which decreased total open position to 1013
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 2.3, which was -1.00 lower than the previous day. The implied volatity was 22.79, the open interest changed by -74 which decreased total open position to 1090
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 3.3, which was -3.65 lower than the previous day. The implied volatity was 21.12, the open interest changed by 76 which increased total open position to 1165
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 6.95, which was 0.80 higher than the previous day. The implied volatity was 22.48, the open interest changed by -35 which decreased total open position to 1087
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 6.15, which was -3.95 lower than the previous day. The implied volatity was 21.55, the open interest changed by -50 which decreased total open position to 1122
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 10.1, which was 3.10 higher than the previous day. The implied volatity was 21.79, the open interest changed by 325 which increased total open position to 1173
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 7, which was 1.15 higher than the previous day. The implied volatity was 19.33, the open interest changed by -59 which decreased total open position to 855
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 5.85, which was -2.55 lower than the previous day. The implied volatity was 21.93, the open interest changed by 129 which increased total open position to 915
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 8.4, which was 0.00 lower than the previous day. The implied volatity was 21.20, the open interest changed by 9 which increased total open position to 787
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 8.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 9.4, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct KOTAKBANK was trading at 1760.20. The strike last trading price was 12.05, which was -0.90 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 12.95, which was -3.55 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 16.5, which was 0.40 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 16.1, which was -1.35 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 17.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 18.8, which was -3.40 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 22.2, which was -45.30 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 67.5, which was 3.60 higher 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 63.9, which was -6.65 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 70.55, which was -14.45 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 85, which was -7.00 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 92, which was 17.55 higher 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 74.45, which was 0.90 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 73.55, which was 34.90 higher 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 38.65, which was -2.35 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 41, which was -3.50 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 44.5, which was 1.50 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 43, which was -10.50 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 53.5, which was -26.50 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 80, which was -40.60 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 120.6, 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 120.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 137.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 137.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 137.95 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 1722.75 | 137.95 | -35.10 | 29.35 | 2 | -1 | 142 |
| 14 Nov | 1707.90 | 173.05 | 0.00 | 0.00 | 0 | -10 | 0 |
| 13 Nov | 1687.85 | 173.05 | 39.90 | 45.32 | 13 | -9 | 144 |
| 12 Nov | 1721.40 | 133.15 | 19.70 | 22.76 | 55 | -30 | 158 |
| 11 Nov | 1744.00 | 113.45 | 2.05 | 19.63 | 26 | -11 | 189 |
| 8 Nov | 1745.80 | 111.4 | -0.15 | 25.99 | 61 | 7 | 199 |
| 7 Nov | 1746.90 | 111.55 | 15.20 | 23.18 | 27 | -2 | 193 |
| 6 Nov | 1762.60 | 96.35 | -7.40 | 22.95 | 90 | 12 | 195 |
| 5 Nov | 1757.15 | 103.75 | -24.35 | 25.40 | 19 | 7 | 182 |
| 4 Nov | 1729.35 | 128.1 | 10.30 | 25.37 | 29 | 20 | 175 |
| 1 Nov | 1744.40 | 117.8 | -2.45 | 25.19 | 1 | 0 | 156 |
| 31 Oct | 1731.10 | 120.25 | 1.70 | - | 79 | 59 | 155 |
| 30 Oct | 1734.60 | 118.55 | 15.45 | - | 25 | 14 | 96 |
| 29 Oct | 1760.20 | 103.1 | 0.00 | - | 0 | 17 | 0 |
| 28 Oct | 1749.85 | 103.1 | 12.85 | - | 34 | 18 | 82 |
| 25 Oct | 1768.85 | 90.25 | -3.20 | - | 27 | -3 | 64 |
| 24 Oct | 1762.20 | 93.45 | -5.55 | - | 11 | 1 | 64 |
| 23 Oct | 1767.80 | 99 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 1763.15 | 99 | 8.75 | - | 3 | 1 | 62 |
| 21 Oct | 1789.20 | 90.25 | 52.35 | - | 97 | 5 | 61 |
| 18 Oct | 1871.05 | 37.9 | -3.00 | - | 38 | 21 | 52 |
| 17 Oct | 1864.05 | 40.9 | 5.40 | - | 13 | 3 | 31 |
| 16 Oct | 1876.35 | 35.5 | 5.00 | - | 17 | 7 | 28 |
| 15 Oct | 1895.20 | 30.5 | 0.25 | - | 8 | 0 | 21 |
| 14 Oct | 1910.80 | 30.25 | -9.50 | - | 37 | 7 | 21 |
| 11 Oct | 1882.40 | 39.75 | -3.25 | - | 17 | 10 | 13 |
| 10 Oct | 1876.10 | 43 | -25.00 | - | 4 | 1 | 4 |
| 9 Oct | 1800.80 | 68 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 68 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1790.25 | 68 | 8.00 | - | 6 | 2 | 5 |
| 4 Oct | 1809.00 | 60 | 0.00 | - | 0 | 1 | 0 |
| 3 Oct | 1822.80 | 60 | 10.50 | - | 1 | 0 | 2 |
| 1 Oct | 1879.40 | 49.5 | 0.00 | - | 0 | 2 | 0 |
| 30 Sept | 1853.95 | 49.5 | -5.50 | - | 2 | 1 | 1 |
| 27 Sept | 1872.45 | 55 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 28NOV2024
Delta for 1860 PE is 0.00
Historical price for 1860 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 137.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 137.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 137.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 137.95, which was -35.10 lower than the previous day. The implied volatity was 29.35, the open interest changed by -1 which decreased total open position to 142
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 173.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 173.05, which was 39.90 higher than the previous day. The implied volatity was 45.32, the open interest changed by -9 which decreased total open position to 144
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 133.15, which was 19.70 higher than the previous day. The implied volatity was 22.76, the open interest changed by -30 which decreased total open position to 158
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 113.45, which was 2.05 higher than the previous day. The implied volatity was 19.63, the open interest changed by -11 which decreased total open position to 189
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 111.4, which was -0.15 lower than the previous day. The implied volatity was 25.99, the open interest changed by 7 which increased total open position to 199
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 111.55, which was 15.20 higher than the previous day. The implied volatity was 23.18, the open interest changed by -2 which decreased total open position to 193
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 96.35, which was -7.40 lower than the previous day. The implied volatity was 22.95, the open interest changed by 12 which increased total open position to 195
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 103.75, which was -24.35 lower than the previous day. The implied volatity was 25.40, the open interest changed by 7 which increased total open position to 182
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 128.1, which was 10.30 higher than the previous day. The implied volatity was 25.37, the open interest changed by 20 which increased total open position to 175
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 117.8, which was -2.45 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 156
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 120.25, which was 1.70 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 118.55, which was 15.45 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 103.1, 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 28 Oct KOTAKBANK was trading at 1749.85. The strike last trading price was 103.1, which was 12.85 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 90.25, which was -3.20 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 93.45, which was -5.55 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 99, 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 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 99, which was 8.75 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 90.25, which was 52.35 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 37.9, which was -3.00 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 40.9, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 35.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 30.5, which was 0.25 higher 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 30.25, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 39.75, which was -3.25 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 43, which was -25.00 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 68, 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 68, 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 68, which was 8.00 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 60, 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 60, which was 10.50 higher 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 49.5, 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 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 49.5, 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 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
