KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.12
Theta: -0.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 0.55 | 0.00 | 30.36 | 391 | -48 | 2,185 | |||
| 20 Nov | 1727.75 | 0.55 | 0.00 | 29.47 | 365 | -197 | 2,234 | |||
| 19 Nov | 1727.75 | 0.55 | -0.15 | 29.47 | 365 | -196 | 2,234 | |||
| 18 Nov | 1722.75 | 0.7 | -0.20 | 29.10 | 433 | -115 | 2,431 | |||
| 14 Nov | 1707.90 | 0.9 | 0.05 | 26.73 | 353 | -106 | 2,559 | |||
| 13 Nov | 1687.85 | 0.85 | -0.70 | 27.40 | 2,081 | -509 | 2,665 | |||
| 12 Nov | 1721.40 | 1.55 | -0.55 | 25.73 | 1,743 | -165 | 3,216 | |||
| 11 Nov | 1744.00 | 2.1 | -2.15 | 23.86 | 1,779 | 16 | 3,391 | |||
| 8 Nov | 1745.80 | 4.25 | 0.40 | 24.46 | 1,815 | 54 | 3,398 | |||
| 7 Nov | 1746.90 | 3.85 | -2.05 | 23.68 | 2,346 | 106 | 3,342 | |||
| 6 Nov | 1762.60 | 5.9 | 1.95 | 23.25 | 3,418 | 449 | 3,241 | |||
| 5 Nov | 1757.15 | 3.95 | 0.30 | 20.96 | 2,745 | 59 | 2,789 | |||
| 4 Nov | 1729.35 | 3.65 | -1.60 | 23.70 | 1,658 | 197 | 2,731 | |||
| 1 Nov | 1744.40 | 5.25 | -0.05 | 22.78 | 442 | 114 | 2,529 | |||
| 31 Oct | 1731.10 | 5.3 | -0.75 | - | 1,402 | 204 | 2,414 | |||
| 30 Oct | 1734.60 | 6.05 | -1.50 | - | 1,153 | 196 | 2,217 | |||
| 29 Oct | 1760.20 | 7.55 | -0.80 | - | 1,361 | 253 | 2,018 | |||
| 28 Oct | 1749.85 | 8.35 | -1.65 | - | 1,061 | 420 | 1,764 | |||
| 25 Oct | 1768.85 | 10 | 0.55 | - | 862 | 192 | 1,344 | |||
| 24 Oct | 1762.20 | 9.45 | -1.50 | - | 413 | 135 | 1,151 | |||
| 23 Oct | 1767.80 | 10.95 | -0.45 | - | 461 | 40 | 1,015 | |||
| 22 Oct | 1763.15 | 11.4 | -3.50 | - | 616 | 54 | 986 | |||
| 21 Oct | 1789.20 | 14.9 | -33.10 | - | 2,445 | 546 | 931 | |||
| 18 Oct | 1871.05 | 48 | 4.00 | - | 269 | 69 | 377 | |||
| 17 Oct | 1864.05 | 44 | -5.40 | - | 121 | 2 | 308 | |||
| 16 Oct | 1876.35 | 49.4 | -11.50 | - | 76 | 19 | 310 | |||
|
|
||||||||||
| 15 Oct | 1895.20 | 60.9 | -9.05 | - | 131 | 53 | 291 | |||
| 14 Oct | 1910.80 | 69.95 | 16.85 | - | 193 | -9 | 239 | |||
| 11 Oct | 1882.40 | 53.1 | 1.25 | - | 241 | 15 | 249 | |||
| 10 Oct | 1876.10 | 51.85 | 26.85 | - | 323 | -20 | 239 | |||
| 9 Oct | 1800.80 | 25 | -3.40 | - | 68 | 22 | 259 | |||
| 8 Oct | 1803.40 | 28.4 | 2.10 | - | 133 | 15 | 237 | |||
| 7 Oct | 1790.25 | 26.3 | -4.05 | - | 92 | 11 | 222 | |||
| 4 Oct | 1809.00 | 30.35 | -5.35 | - | 201 | 127 | 211 | |||
| 3 Oct | 1822.80 | 35.7 | -24.85 | - | 65 | 17 | 83 | |||
| 1 Oct | 1879.40 | 60.55 | 9.05 | - | 34 | 26 | 65 | |||
| 30 Sept | 1853.95 | 51.5 | -9.10 | - | 44 | 35 | 38 | |||
| 27 Sept | 1872.45 | 60.6 | - | 5 | 2 | 2 | ||||
For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 28NOV2024
Delta for 1900 CE is 0.02
Historical price for 1900 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 30.36, the open interest changed by -48 which decreased total open position to 2185
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 29.47, the open interest changed by -197 which decreased total open position to 2234
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 29.47, the open interest changed by -196 which decreased total open position to 2234
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 29.10, the open interest changed by -115 which decreased total open position to 2431
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 26.73, the open interest changed by -106 which decreased total open position to 2559
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was 27.40, the open interest changed by -509 which decreased total open position to 2665
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 25.73, the open interest changed by -165 which decreased total open position to 3216
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 2.1, which was -2.15 lower than the previous day. The implied volatity was 23.86, the open interest changed by 16 which increased total open position to 3391
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 4.25, which was 0.40 higher than the previous day. The implied volatity was 24.46, the open interest changed by 54 which increased total open position to 3398
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 3.85, which was -2.05 lower than the previous day. The implied volatity was 23.68, the open interest changed by 106 which increased total open position to 3342
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 5.9, which was 1.95 higher than the previous day. The implied volatity was 23.25, the open interest changed by 449 which increased total open position to 3241
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 3.95, which was 0.30 higher than the previous day. The implied volatity was 20.96, the open interest changed by 59 which increased total open position to 2789
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 3.65, which was -1.60 lower than the previous day. The implied volatity was 23.70, the open interest changed by 197 which increased total open position to 2731
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was 22.78, the open interest changed by 114 which increased total open position to 2529
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 5.3, which was -0.75 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 6.05, which was -1.50 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 7.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct KOTAKBANK was trading at 1749.85. The strike last trading price was 8.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct KOTAKBANK was trading at 1768.85. The strike last trading price was 10, which was 0.55 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 9.45, which was -1.50 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 10.95, which was -0.45 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 11.4, 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 21 Oct KOTAKBANK was trading at 1789.20. The strike last trading price was 14.9, which was -33.10 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 48, 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 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 44, which was -5.40 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 49.4, which was -11.50 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 60.9, which was -9.05 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 69.95, which was 16.85 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 53.1, which was 1.25 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 51.85, which was 26.85 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 25, 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 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 28.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 26.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 30.35, which was -5.35 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 35.7, which was -24.85 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 60.55, which was 9.05 higher 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 51.5, which was -9.10 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 60.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.50
Theta: -1.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 165 | 4.10 | 52.72 | 8 | -6 | 653 |
| 20 Nov | 1727.75 | 160.9 | 0.00 | - | 16 | -4 | 660 |
| 19 Nov | 1727.75 | 160.9 | -24.35 | - | 16 | -3 | 660 |
| 18 Nov | 1722.75 | 185.25 | -5.90 | 51.31 | 1 | 0 | 663 |
| 14 Nov | 1707.90 | 191.15 | -19.60 | 41.07 | 26 | -15 | 663 |
| 13 Nov | 1687.85 | 210.75 | 35.75 | 49.32 | 9 | -7 | 678 |
| 12 Nov | 1721.40 | 175 | 35.00 | 31.98 | 12 | -1 | 686 |
| 11 Nov | 1744.00 | 140 | -10.00 | - | 10 | -5 | 692 |
| 8 Nov | 1745.80 | 150 | 2.85 | 30.69 | 6 | 0 | 697 |
| 7 Nov | 1746.90 | 147.15 | 15.00 | 23.22 | 98 | 1 | 693 |
| 6 Nov | 1762.60 | 132.15 | -7.75 | 25.06 | 148 | 28 | 691 |
| 5 Nov | 1757.15 | 139.9 | -23.80 | 28.25 | 156 | -10 | 662 |
| 4 Nov | 1729.35 | 163.7 | 12.30 | 25.81 | 110 | 0 | 672 |
| 1 Nov | 1744.40 | 151.4 | -3.20 | 25.03 | 4 | 0 | 671 |
| 31 Oct | 1731.10 | 154.6 | 1.75 | - | 142 | 84 | 671 |
| 30 Oct | 1734.60 | 152.85 | 18.15 | - | 186 | 40 | 588 |
| 29 Oct | 1760.20 | 134.7 | -5.10 | - | 122 | 94 | 549 |
| 28 Oct | 1749.85 | 139.8 | 13.80 | - | 168 | 102 | 455 |
| 25 Oct | 1768.85 | 126 | -1.20 | - | 115 | 63 | 353 |
| 24 Oct | 1762.20 | 127.2 | 4.50 | - | 57 | 3 | 289 |
| 23 Oct | 1767.80 | 122.7 | -7.15 | - | 27 | 2 | 286 |
| 22 Oct | 1763.15 | 129.85 | 14.75 | - | 22 | 18 | 284 |
| 21 Oct | 1789.20 | 115.1 | 58.30 | - | 268 | 109 | 265 |
| 18 Oct | 1871.05 | 56.8 | -5.30 | - | 78 | 42 | 153 |
| 17 Oct | 1864.05 | 62.1 | 10.25 | - | 63 | 0 | 110 |
| 16 Oct | 1876.35 | 51.85 | 5.75 | - | 46 | -7 | 110 |
| 15 Oct | 1895.20 | 46.1 | 3.40 | - | 75 | 4 | 116 |
| 14 Oct | 1910.80 | 42.7 | -13.80 | - | 72 | 24 | 111 |
| 11 Oct | 1882.40 | 56.5 | -7.50 | - | 27 | 10 | 88 |
| 10 Oct | 1876.10 | 64 | -29.10 | - | 47 | 27 | 77 |
| 9 Oct | 1800.80 | 93.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 93.1 | 0.00 | - | 0 | 0 | 50 |
| 7 Oct | 1790.25 | 93.1 | 0.05 | - | 3 | 0 | 52 |
| 4 Oct | 1809.00 | 93.05 | 11.05 | - | 39 | 35 | 53 |
| 3 Oct | 1822.80 | 82 | 26.45 | - | 10 | 5 | 17 |
| 1 Oct | 1879.40 | 55.55 | -4.45 | - | 10 | 4 | 8 |
| 30 Sept | 1853.95 | 60 | 0.00 | - | 0 | 4 | 0 |
| 27 Sept | 1872.45 | 60 | - | 4 | 2 | 2 | |
For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 28NOV2024
Delta for 1900 PE is -0.87
Historical price for 1900 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 165, which was 4.10 higher than the previous day. The implied volatity was 52.72, the open interest changed by -6 which decreased total open position to 653
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 160.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 660
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 160.9, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 660
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 185.25, which was -5.90 lower than the previous day. The implied volatity was 51.31, the open interest changed by 0 which decreased total open position to 663
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 191.15, which was -19.60 lower than the previous day. The implied volatity was 41.07, the open interest changed by -15 which decreased total open position to 663
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 210.75, which was 35.75 higher than the previous day. The implied volatity was 49.32, the open interest changed by -7 which decreased total open position to 678
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 175, which was 35.00 higher than the previous day. The implied volatity was 31.98, the open interest changed by -1 which decreased total open position to 686
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 140, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 692
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 150, which was 2.85 higher than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 697
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 147.15, which was 15.00 higher than the previous day. The implied volatity was 23.22, the open interest changed by 1 which increased total open position to 693
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 132.15, which was -7.75 lower than the previous day. The implied volatity was 25.06, the open interest changed by 28 which increased total open position to 691
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 139.9, which was -23.80 lower than the previous day. The implied volatity was 28.25, the open interest changed by -10 which decreased total open position to 662
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 163.7, which was 12.30 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 672
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 151.4, which was -3.20 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 671
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 154.6, which was 1.75 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 152.85, which was 18.15 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 134.7, which was -5.10 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 139.8, which was 13.80 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 126, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct KOTAKBANK was trading at 1762.20. The strike last trading price was 127.2, which was 4.50 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 122.7, which was -7.15 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 129.85, which was 14.75 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 115.1, which was 58.30 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 56.8, which was -5.30 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 62.1, which was 10.25 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 51.85, which was 5.75 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 46.1, which was 3.40 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 42.7, which was -13.80 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 56.5, which was -7.50 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 64, which was -29.10 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 93.1, 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 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 93.1, 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 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 93.1, which was 0.05 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 93.05, which was 11.05 higher 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 82, which was 26.45 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 55.55, which was -4.45 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 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 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
