KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 0.25 | -0.15 | 32.83 | 34 | -23 | 287 | |||
| 20 Nov | 1727.75 | 0.4 | 0.00 | 33.27 | 42 | -11 | 319 | |||
| 19 Nov | 1727.75 | 0.4 | -0.05 | 33.27 | 42 | -2 | 319 | |||
| 18 Nov | 1722.75 | 0.45 | -0.25 | 32.17 | 78 | -2 | 321 | |||
| 14 Nov | 1707.90 | 0.7 | 0.05 | 29.91 | 119 | -64 | 323 | |||
| 13 Nov | 1687.85 | 0.65 | -0.45 | 30.41 | 206 | -32 | 388 | |||
|
|
||||||||||
| 12 Nov | 1721.40 | 1.1 | -0.25 | 28.50 | 96 | -30 | 433 | |||
| 11 Nov | 1744.00 | 1.35 | -1.25 | 26.23 | 249 | -54 | 467 | |||
| 8 Nov | 1745.80 | 2.6 | 0.30 | 26.17 | 733 | -27 | 523 | |||
| 7 Nov | 1746.90 | 2.3 | -1.15 | 25.26 | 864 | -14 | 538 | |||
| 6 Nov | 1762.60 | 3.45 | 1.05 | 24.59 | 691 | 210 | 552 | |||
| 5 Nov | 1757.15 | 2.4 | 0.00 | 22.72 | 414 | 13 | 334 | |||
| 4 Nov | 1729.35 | 2.4 | -0.80 | 25.50 | 383 | 20 | 323 | |||
| 1 Nov | 1744.40 | 3.2 | -0.20 | 24.03 | 91 | 5 | 280 | |||
| 31 Oct | 1731.10 | 3.4 | -0.60 | - | 195 | 20 | 276 | |||
| 30 Oct | 1734.60 | 4 | -0.85 | - | 96 | 10 | 256 | |||
| 29 Oct | 1760.20 | 4.85 | -0.55 | - | 171 | 52 | 247 | |||
| 28 Oct | 1749.85 | 5.4 | -0.40 | - | 195 | 124 | 195 | |||
| 25 Oct | 1768.85 | 5.8 | -1.60 | - | 8 | -3 | 71 | |||
| 24 Oct | 1762.20 | 7.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1767.80 | 7.4 | -0.70 | - | 2 | 0 | 74 | |||
| 22 Oct | 1763.15 | 8.1 | -1.55 | - | 14 | 2 | 74 | |||
| 21 Oct | 1789.20 | 9.65 | -23.05 | - | 217 | 57 | 71 | |||
| 18 Oct | 1871.05 | 32.7 | 3.05 | - | 7 | 3 | 12 | |||
| 17 Oct | 1864.05 | 29.65 | -3.65 | - | 6 | 2 | 10 | |||
| 16 Oct | 1876.35 | 33.3 | -8.45 | - | 4 | 2 | 7 | |||
| 15 Oct | 1895.20 | 41.75 | -8.20 | - | 6 | 2 | 5 | |||
| 14 Oct | 1910.80 | 49.95 | 19.95 | - | 3 | 1 | 2 | |||
| 11 Oct | 1882.40 | 30 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 1876.10 | 30 | -49.00 | - | 1 | 0 | 0 | |||
| 9 Oct | 1800.80 | 79 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1803.40 | 79 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1790.25 | 79 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1809.00 | 79 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1822.80 | 79 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1879.40 | 79 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1853.95 | 79 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1872.45 | 79 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 28NOV2024
Delta for 1940 CE is 0.01
Historical price for 1940 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.83, the open interest changed by -23 which decreased total open position to 287
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 33.27, the open interest changed by -11 which decreased total open position to 319
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 33.27, the open interest changed by -2 which decreased total open position to 319
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 32.17, the open interest changed by -2 which decreased total open position to 321
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 29.91, the open interest changed by -64 which decreased total open position to 323
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 30.41, the open interest changed by -32 which decreased total open position to 388
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 28.50, the open interest changed by -30 which decreased total open position to 433
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 1.35, which was -1.25 lower than the previous day. The implied volatity was 26.23, the open interest changed by -54 which decreased total open position to 467
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 2.6, which was 0.30 higher than the previous day. The implied volatity was 26.17, the open interest changed by -27 which decreased total open position to 523
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 25.26, the open interest changed by -14 which decreased total open position to 538
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 3.45, which was 1.05 higher than the previous day. The implied volatity was 24.59, the open interest changed by 210 which increased total open position to 552
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 22.72, the open interest changed by 13 which increased total open position to 334
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was 25.50, the open interest changed by 20 which increased total open position to 323
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 3.2, which was -0.20 lower than the previous day. The implied volatity was 24.03, the open interest changed by 5 which increased total open position to 280
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 3.4, which was -0.60 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 4, which was -0.85 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 4.85, which was -0.55 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 5.4, which was -0.40 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 5.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct KOTAKBANK was trading at 1762.20. The strike last trading price was 7.4, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 7.4, which was -0.70 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 8.1, which was -1.55 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 9.65, which was -23.05 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 32.7, which was 3.05 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 29.65, which was -3.65 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 33.3, which was -8.45 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 41.75, which was -8.20 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 49.95, which was 19.95 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 30, 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 30, which was -49.00 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 79, 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 79, 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 79, 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 79, 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 79, 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 79, 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 79, 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 79, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 1940 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 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1744.40 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 184 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 1734.60 | 184 | 91.60 | - | 1 | 0 | 0 |
| 29 Oct | 1760.20 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1749.85 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1768.85 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1762.20 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1767.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.05 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1876.35 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1882.40 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1876.10 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1800.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1790.25 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1809.00 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1822.80 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 92.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1872.45 | 92.4 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 28NOV2024
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 184, 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 184, 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 184, 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 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 184, 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 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 184, 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 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 184, 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 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 184, 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 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 184, 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 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 184, 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 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 184, 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 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 184, 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 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 184, 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 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 184, 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 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 184, 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 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 184, 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 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 184, which was 91.60 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 92.4, 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 92.4, 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 25 Oct KOTAKBANK was trading at 1768.85. The strike last trading price was 92.4, 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 92.4, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, 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 92.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
