KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
26 Dec 2024 04:11 PM IST
| KOTAKBANK 26DEC2024 1560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1752.80 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 1749.05 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 1745.35 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 1743.55 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1762.10 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1780.00 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1784.05 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1804.45 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1805.65 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1768.70 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1794.70 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1794.70 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1786.25 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1776.95 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1775.15 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1757.50 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 1749.90 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1753.95 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1765.25 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1759.20 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1783.20 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1783.60 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1790.75 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1761.45 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1737.10 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 375.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 375.8 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1560 expiring on 26DEC2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 375.8, 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 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 375.8, 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 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 375.8, 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 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 375.8, 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 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 375.8, 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 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 375.8, 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 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 375.8, 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 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 375.8, 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 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 375.8, 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 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 375.8, 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 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 375.8, 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 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 375.8, 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 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 375.8, 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 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 375.8, 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 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 375.8, 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 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 375.8, 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 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 375.8, 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 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 375.8, 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 375.8, 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 375.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 26DEC2024 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1752.80 | 0.1 | -0.05 | - | 9 | -7 | 11 |
| 24 Dec | 1749.05 | 0.15 | 0.00 | 0.00 | 0 | -1 | 0 |
| 23 Dec | 1745.35 | 0.15 | -0.20 | 49.18 | 10 | 0 | 19 |
| 20 Dec | 1743.55 | 0.35 | 0.00 | 0.00 | 0 | -4 | 0 |
| 19 Dec | 1762.10 | 0.35 | 0.05 | 39.42 | 5 | -4 | 19 |
| 18 Dec | 1780.00 | 0.3 | 0.10 | 38.55 | 1 | 0 | 23 |
| 17 Dec | 1784.05 | 0.2 | -0.15 | 34.80 | 90 | 0 | 23 |
| 16 Dec | 1804.45 | 0.35 | 0.00 | 37.80 | 1 | 0 | 23 |
| 13 Dec | 1805.65 | 0.35 | -0.05 | 33.86 | 6 | -1 | 23 |
| 12 Dec | 1768.70 | 0.4 | -0.20 | 29.80 | 4 | 0 | 24 |
| 11 Dec | 1794.70 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1794.70 | 0.6 | 0.00 | 31.83 | 8 | 0 | 24 |
| 9 Dec | 1786.25 | 0.6 | -0.40 | 30.12 | 15 | 0 | 24 |
| 6 Dec | 1776.95 | 1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1775.15 | 1 | -0.15 | 28.54 | 7 | 0 | 24 |
| 4 Dec | 1757.50 | 1.15 | -0.35 | 26.86 | 26 | 2 | 24 |
| 3 Dec | 1749.90 | 1.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 2 Dec | 1753.95 | 1.5 | 0.00 | 26.63 | 2 | 0 | 20 |
| 29 Nov | 1765.25 | 1.5 | -0.50 | 26.10 | 3 | 0 | 17 |
| 28 Nov | 1759.20 | 2 | -3.35 | 26.94 | 17 | 11 | 11 |
| 27 Nov | 1783.20 | 5.35 | 0.00 | 13.07 | 0 | 0 | 0 |
| 26 Nov | 1783.60 | 5.35 | 0.00 | 12.81 | 0 | 0 | 0 |
| 25 Nov | 1790.75 | 5.35 | 0.00 | 13.09 | 0 | 0 | 0 |
| 22 Nov | 1761.45 | 5.35 | 0.00 | 11.04 | 0 | 0 | 0 |
| 21 Nov | 1737.10 | 5.35 | 0.00 | 9.66 | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 5.35 | 0.00 | 8.84 | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 5.35 | 8.84 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1560 expiring on 26DEC2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 11
On 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 49.18, the open interest changed by 0 which decreased total open position to 19
On 20 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 19 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 39.42, the open interest changed by -4 which decreased total open position to 19
On 18 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 38.55, the open interest changed by 0 which decreased total open position to 23
On 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 34.80, the open interest changed by 0 which decreased total open position to 23
On 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 37.80, the open interest changed by 0 which decreased total open position to 23
On 13 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.86, the open interest changed by -1 which decreased total open position to 23
On 12 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 24
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 0.6, 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 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 24
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 24
On 6 Dec KOTAKBANK was trading at 1776.95. 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 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 24
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 26.86, the open interest changed by 2 which increased total open position to 24
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 20
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 26.10, the open interest changed by 0 which decreased total open position to 17
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 2, which was -3.35 lower than the previous day. The implied volatity was 26.94, the open interest changed by 11 which increased total open position to 11
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 13.07, the open interest changed by 0 which decreased total open position to 0
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 12.81, the open interest changed by 0 which decreased total open position to 0
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 13.09, the open interest changed by 0 which decreased total open position to 0
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 11.04, the open interest changed by 0 which decreased total open position to 0
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 9.66, 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 5.35, which was 0.00 lower than the previous day. The implied volatity was 8.84, 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 5.35, which was lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0
