KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Nov 2024 04:11 PM IST
| KOTAKBANK 28NOV2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.03
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1737.10 | 0.15 | -0.85 | 43.31 | 5 | -1 | 9 | |||
| 20 Nov | 1727.75 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 1 | 0.00 | 37.94 | 1 | 0 | 10 | |||
| 8 Nov | 1745.80 | 1 | 0.05 | 30.88 | 1 | 0 | 10 | |||
| 7 Nov | 1746.90 | 0.95 | -0.25 | 30.21 | 8 | -1 | 10 | |||
| 6 Nov | 1762.60 | 1.2 | 0.20 | 28.70 | 8 | 0 | 11 | |||
| 5 Nov | 1757.15 | 1 | -0.25 | 27.71 | 4 | 0 | 12 | |||
|
|
||||||||||
| 4 Nov | 1729.35 | 1.25 | -0.95 | 30.93 | 5 | 0 | 12 | |||
| 1 Nov | 1744.40 | 2.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 2.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 2.2 | -0.05 | - | 1 | 0 | 12 | |||
| 29 Oct | 1760.20 | 2.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1749.85 | 2.25 | 0.00 | - | 1 | 0 | 12 | |||
| 25 Oct | 1768.85 | 2.25 | -7.80 | - | 2 | 0 | 12 | |||
| 23 Oct | 1767.80 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1789.20 | 10.05 | 0.00 | - | 0 | 11 | 0 | |||
| 18 Oct | 1871.05 | 10.05 | -5.45 | - | 11 | 2 | 3 | |||
| 17 Oct | 1864.05 | 15.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1895.20 | 15.5 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 1910.80 | 15.5 | -12.55 | - | 1 | 0 | 0 | |||
| 11 Oct | 1882.40 | 28.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1876.10 | 28.05 | 28.05 | - | 0 | 0 | 0 | |||
| 19 Sept | 1871.95 | 0 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 2040 expiring on 28NOV2024
Delta for 2040 CE is 0.00
Historical price for 2040 CE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 0.15, which was -0.85 lower than the previous day. The implied volatity was 43.31, the open interest changed by -1 which decreased total open position to 9
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1, 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 1, 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 1, 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 1, 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 1, which was 0.00 lower than the previous day. The implied volatity was 37.94, the open interest changed by 0 which decreased total open position to 10
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 10
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 30.21, the open interest changed by -1 which decreased total open position to 10
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 11
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 12
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 12
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 2.2, 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 2.2, 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 2.2, which was -0.05 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 2.25, 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 2.25, 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 2.25, which was -7.80 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was -5.45 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 15.5, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 15.5, 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 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 15.5, which was -12.55 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 28.05, 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 28.05, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 28NOV2024 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1737.10 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1744.40 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1760.20 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1749.85 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1768.85 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1767.80 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.05 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1882.40 | 254.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1876.10 | 254.1 | 254.10 | - | 0 | 0 | 0 |
| 19 Sept | 1871.95 | 0 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 2040 expiring on 28NOV2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 254.1, 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 254.1, 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 254.1, 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 254.1, 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 254.1, 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 254.1, 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 254.1, 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 254.1, 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 254.1, 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 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 254.1, 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 254.1, 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 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 254.1, 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 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 254.1, 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 30 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 254.1, 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 29 Oct KOTAKBANK was trading at 1760.20. The strike last trading price was 254.1, 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 254.1, 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 25 Oct KOTAKBANK was trading at 1768.85. The strike last trading price was 254.1, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 254.1, 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 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 254.1, 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 21 Oct KOTAKBANK was trading at 1789.20. The strike last trading price was 254.1, 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 18 Oct KOTAKBANK was trading at 1871.05. The strike last trading price was 254.1, 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 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 254.1, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 254.1, 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 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 254.1, 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 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 254.1, 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 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 254.1, which was 254.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
