KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1784.70 | 203.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1794.70 | 203.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1794.70 | 203.5 | 23.50 | - | 1 | 0 | 18 | |||
| 9 Dec | 1786.25 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1776.95 | 180 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 1775.15 | 180 | 9.45 | - | 3 | 0 | 19 | |||
| 4 Dec | 1757.50 | 170.55 | 12.55 | 22.71 | 1 | 0 | 19 | |||
| 3 Dec | 1749.90 | 158 | -42.00 | - | 17 | 14 | 18 | |||
| 2 Dec | 1753.95 | 200 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1765.25 | 200 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 28 Nov | 1759.20 | 200 | 1.50 | 45.61 | 3 | 0 | 7 | |||
| 27 Nov | 1783.20 | 198.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 26 Nov | 1783.60 | 198.5 | 13.50 | 25.55 | 1 | 0 | 8 | |||
| 25 Nov | 1790.75 | 185 | 5.00 | - | 1 | 0 | 7 | |||
| 22 Nov | 1761.45 | 180 | 28.00 | 22.95 | 2 | 0 | 7 | |||
| 21 Nov | 1737.10 | 152 | -23.50 | - | 7 | 3 | 4 | |||
| 20 Nov | 1727.75 | 175.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 175.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 175.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 175.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 175.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 175.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 175.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 1745.80 | 175.5 | -163.95 | 23.12 | 1 | 0 | 0 | |||
| 7 Nov | 1746.90 | 339.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 339.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 339.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 339.45 | 339.45 | - | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1749.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1768.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1762.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1767.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 1789.20 | 0 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1600 expiring on 26DEC2024
Delta for 1600 CE is 0.00
Historical price for 1600 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 203.5, 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 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 203.5, 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 203.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 180, 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 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 180, 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 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 180, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 170.55, which was 12.55 higher than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 19
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 158, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 18
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 200, 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 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 200, which was 1.50 higher than the previous day. The implied volatity was 45.61, the open interest changed by 0 which decreased total open position to 7
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 198.5, 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 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 198.5, which was 13.50 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 8
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 185, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 180, which was 28.00 higher than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 7
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 152, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 175.5, 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 175.5, 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 175.5, 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 175.5, 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 175.5, 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 175.5, 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 175.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 175.5, which was -163.95 lower than the previous day. The implied volatity was 23.12, 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 339.45, 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 339.45, 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 339.45, 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 339.45, which was 339.45 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 26DEC2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.14
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 0.55 | -0.05 | 27.05 | 10 | 1 | 1,284 |
| 11 Dec | 1794.70 | 0.6 | -0.05 | 27.85 | 61 | -17 | 1,283 |
| 10 Dec | 1794.70 | 0.65 | -0.20 | 27.77 | 122 | -12 | 1,301 |
| 9 Dec | 1786.25 | 0.85 | -0.25 | 26.81 | 360 | -14 | 1,313 |
| 6 Dec | 1776.95 | 1.1 | -0.30 | 24.72 | 826 | 119 | 1,343 |
| 5 Dec | 1775.15 | 1.4 | -0.10 | 25.29 | 1,273 | 53 | 1,226 |
| 4 Dec | 1757.50 | 1.5 | -0.60 | 23.36 | 653 | 3 | 1,176 |
| 3 Dec | 1749.90 | 2.1 | -0.35 | 23.39 | 871 | -36 | 1,184 |
| 2 Dec | 1753.95 | 2.45 | -0.05 | 24.32 | 1,041 | 126 | 1,225 |
| 29 Nov | 1765.25 | 2.5 | -1.15 | 23.74 | 1,201 | 330 | 1,098 |
| 28 Nov | 1759.20 | 3.65 | 0.80 | 25.66 | 759 | 149 | 773 |
| 27 Nov | 1783.20 | 2.85 | -0.30 | 25.50 | 139 | 10 | 625 |
| 26 Nov | 1783.60 | 3.15 | 0.10 | 25.90 | 255 | 73 | 615 |
| 25 Nov | 1790.75 | 3.05 | -1.95 | 26.25 | 297 | 144 | 541 |
| 22 Nov | 1761.45 | 5 | -3.05 | 25.21 | 265 | 45 | 442 |
| 21 Nov | 1737.10 | 8.05 | 0.15 | 25.83 | 239 | 86 | 398 |
| 20 Nov | 1727.75 | 7.9 | 0.00 | 23.06 | 503 | 92 | 311 |
| 19 Nov | 1727.75 | 7.9 | 0.65 | 23.06 | 503 | 91 | 311 |
| 18 Nov | 1722.75 | 7.25 | -2.55 | 22.10 | 158 | 29 | 219 |
| 14 Nov | 1707.90 | 9.8 | -2.30 | 22.17 | 124 | 50 | 191 |
| 13 Nov | 1687.85 | 12.1 | 3.80 | 21.92 | 197 | 79 | 140 |
| 12 Nov | 1721.40 | 8.3 | 2.60 | 21.89 | 70 | 36 | 62 |
| 11 Nov | 1744.00 | 5.7 | -0.20 | 21.46 | 9 | 3 | 26 |
| 8 Nov | 1745.80 | 5.9 | -1.20 | 21.63 | 2 | 1 | 22 |
| 7 Nov | 1746.90 | 7.1 | -0.05 | 22.25 | 5 | 2 | 21 |
| 6 Nov | 1762.60 | 7.15 | -2.35 | 23.73 | 6 | -1 | 19 |
| 5 Nov | 1757.15 | 9.5 | -3.20 | 24.84 | 1 | 0 | 20 |
| 4 Nov | 1729.35 | 12.7 | 1.70 | 24.37 | 17 | 2 | 18 |
| 31 Oct | 1731.10 | 11 | -0.50 | - | 6 | 4 | 15 |
| 30 Oct | 1734.60 | 11.5 | -0.45 | - | 1 | 0 | 11 |
| 28 Oct | 1749.85 | 11.95 | 0.40 | - | 3 | 2 | 10 |
| 25 Oct | 1768.85 | 11.55 | 2.55 | - | 6 | 0 | 8 |
| 24 Oct | 1762.20 | 9 | 0.90 | - | 6 | 3 | 8 |
| 23 Oct | 1767.80 | 8.1 | -0.20 | - | 1 | 0 | 4 |
| 22 Oct | 1763.15 | 8.3 | 0.00 | - | 0 | 4 | 0 |
| 21 Oct | 1789.20 | 8.3 | - | 9 | 4 | 4 | |
For Kotak Mahindra Bank Ltd - strike price 1600 expiring on 26DEC2024
Delta for 1600 PE is -0.02
Historical price for 1600 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 27.05, the open interest changed by 1 which increased total open position to 1284
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 27.85, the open interest changed by -17 which decreased total open position to 1283
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 27.77, the open interest changed by -12 which decreased total open position to 1301
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 26.81, the open interest changed by -14 which decreased total open position to 1313
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 24.72, the open interest changed by 119 which increased total open position to 1343
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 25.29, the open interest changed by 53 which increased total open position to 1226
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was 23.36, the open interest changed by 3 which increased total open position to 1176
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 23.39, the open interest changed by -36 which decreased total open position to 1184
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 24.32, the open interest changed by 126 which increased total open position to 1225
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was 23.74, the open interest changed by 330 which increased total open position to 1098
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 3.65, which was 0.80 higher than the previous day. The implied volatity was 25.66, the open interest changed by 149 which increased total open position to 773
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 2.85, which was -0.30 lower than the previous day. The implied volatity was 25.50, the open interest changed by 10 which increased total open position to 625
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 3.15, which was 0.10 higher than the previous day. The implied volatity was 25.90, the open interest changed by 73 which increased total open position to 615
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 3.05, which was -1.95 lower than the previous day. The implied volatity was 26.25, the open interest changed by 144 which increased total open position to 541
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 5, which was -3.05 lower than the previous day. The implied volatity was 25.21, the open interest changed by 45 which increased total open position to 442
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 8.05, which was 0.15 higher than the previous day. The implied volatity was 25.83, the open interest changed by 86 which increased total open position to 398
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was 23.06, the open interest changed by 92 which increased total open position to 311
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 7.9, which was 0.65 higher than the previous day. The implied volatity was 23.06, the open interest changed by 91 which increased total open position to 311
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 7.25, which was -2.55 lower than the previous day. The implied volatity was 22.10, the open interest changed by 29 which increased total open position to 219
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 9.8, which was -2.30 lower than the previous day. The implied volatity was 22.17, the open interest changed by 50 which increased total open position to 191
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 12.1, which was 3.80 higher than the previous day. The implied volatity was 21.92, the open interest changed by 79 which increased total open position to 140
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 8.3, which was 2.60 higher than the previous day. The implied volatity was 21.89, the open interest changed by 36 which increased total open position to 62
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 5.7, which was -0.20 lower than the previous day. The implied volatity was 21.46, the open interest changed by 3 which increased total open position to 26
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 5.9, which was -1.20 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 22
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 7.1, which was -0.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 2 which increased total open position to 21
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 7.15, which was -2.35 lower than the previous day. The implied volatity was 23.73, the open interest changed by -1 which decreased total open position to 19
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 9.5, which was -3.20 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 20
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 12.7, which was 1.70 higher than the previous day. The implied volatity was 24.37, the open interest changed by 2 which increased total open position to 18
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 11, which was -0.50 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 11.5, 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 28 Oct KOTAKBANK was trading at 1749.85. The strike last trading price was 11.95, 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 25 Oct KOTAKBANK was trading at 1768.85. The strike last trading price was 11.55, which was 2.55 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, 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 23 Oct KOTAKBANK was trading at 1767.80. The strike last trading price was 8.1, which was -0.20 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 8.3, 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 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
