KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:11 AM IST
| KOTAKBANK 26DEC2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.90 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1794.70 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1794.70 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1786.25 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 1776.95 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1775.15 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1757.50 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1749.90 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1753.95 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1765.25 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1759.20 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1783.20 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1783.60 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1790.75 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1761.45 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1737.10 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 154.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 154.05 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 26DEC2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 154.05, 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 154.05, 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 154.05, 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 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 154.05, 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 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.20
Theta: -0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.90 | 0.85 | 0.15 | 26.07 | 67 | -5 | 203 |
| 11 Dec | 1794.70 | 0.7 | -0.15 | 25.92 | 68 | -1 | 209 |
| 10 Dec | 1794.70 | 0.85 | -0.25 | 26.39 | 107 | -3 | 210 |
| 9 Dec | 1786.25 | 1.1 | -0.35 | 25.40 | 218 | 9 | 213 |
| 6 Dec | 1776.95 | 1.45 | -0.40 | 23.48 | 547 | 13 | 207 |
| 5 Dec | 1775.15 | 1.85 | -0.30 | 24.15 | 499 | 17 | 196 |
| 4 Dec | 1757.50 | 2.15 | -0.95 | 22.54 | 316 | 21 | 183 |
| 3 Dec | 1749.90 | 3.1 | -0.20 | 22.82 | 327 | 13 | 164 |
| 2 Dec | 1753.95 | 3.3 | -0.10 | 23.39 | 229 | 56 | 151 |
| 29 Nov | 1765.25 | 3.4 | -1.10 | 22.97 | 224 | 30 | 97 |
| 28 Nov | 1759.20 | 4.5 | 1.10 | 24.49 | 215 | 51 | 63 |
| 27 Nov | 1783.20 | 3.4 | -1.60 | 24.20 | 16 | 10 | 11 |
| 26 Nov | 1783.60 | 5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 1790.75 | 5 | -19.95 | 27.00 | 1 | 0 | 0 |
| 22 Nov | 1761.45 | 24.95 | 0.00 | 7.99 | 0 | 0 | 0 |
| 21 Nov | 1737.10 | 24.95 | 0.00 | 6.97 | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 24.95 | 0.00 | 6.10 | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 24.95 | 0.00 | 6.10 | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 24.95 | 0.00 | 5.89 | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 24.95 | 0.00 | 5.24 | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 24.95 | 0.00 | 4.51 | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 24.95 | 0.00 | 5.70 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 24.95 | 0.00 | 6.46 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 24.95 | 0.00 | 6.67 | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 24.95 | 0.00 | 6.09 | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 24.95 | 0.00 | 7.15 | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 24.95 | 0.00 | 6.50 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 24.95 | 5.38 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 26DEC2024
Delta for 1620 PE is -0.02
Historical price for 1620 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 26.07, the open interest changed by -5 which decreased total open position to 203
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by -1 which decreased total open position to 209
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 26.39, the open interest changed by -3 which decreased total open position to 210
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 25.40, the open interest changed by 9 which increased total open position to 213
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was 23.48, the open interest changed by 13 which increased total open position to 207
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was 24.15, the open interest changed by 17 which increased total open position to 196
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was 22.54, the open interest changed by 21 which increased total open position to 183
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 22.82, the open interest changed by 13 which increased total open position to 164
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 3.3, which was -0.10 lower than the previous day. The implied volatity was 23.39, the open interest changed by 56 which increased total open position to 151
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was 22.97, the open interest changed by 30 which increased total open position to 97
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 4.5, which was 1.10 higher than the previous day. The implied volatity was 24.49, the open interest changed by 51 which increased total open position to 63
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 3.4, which was -1.60 lower than the previous day. The implied volatity was 24.20, the open interest changed by 10 which increased total open position to 11
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 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 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 5, which was -19.95 lower than the previous day. The implied volatity was 27.00, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 7.99, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 6.97, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 6.10, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 6.10, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 5.89, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 6.46, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 6.67, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 6.09, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 7.15, 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 24.95, which was 0.00 lower than the previous day. The implied volatity was 6.50, 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 24.95, which was lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
