KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 1640 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 | 148.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1794.70 | 148.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1794.70 | 148.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1786.25 | 148.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1776.95 | 148.2 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 5 Dec | 1775.15 | 148.2 | -156.10 | 23.65 | 4 | 3 | 3 | |||
| 4 Dec | 1757.50 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1749.90 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1753.95 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1765.25 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1759.20 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1783.20 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1783.60 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1790.75 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1761.45 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1737.10 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 304.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 304.3 | 304.30 | - | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1789.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1809.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 1822.80 | 0 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1640 expiring on 26DEC2024
Delta for 1640 CE is 0.00
Historical price for 1640 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 148.2, 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 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 148.2, 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 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 148.2, 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 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 148.2, 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 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 148.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 148.2, which was -156.10 lower than the previous day. The implied volatity was 23.65, the open interest changed by 3 which increased total open position to 3
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, 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 304.3, which was 304.30 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 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 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 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 3 Oct KOTAKBANK was trading at 1822.80. 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 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.27
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 1.2 | 0.15 | 24.93 | 25 | 7 | 282 |
| 11 Dec | 1794.70 | 1.05 | -0.10 | 24.98 | 164 | -34 | 275 |
| 10 Dec | 1794.70 | 1.15 | -0.45 | 25.12 | 312 | -20 | 312 |
| 9 Dec | 1786.25 | 1.6 | -0.55 | 24.48 | 505 | 5 | 331 |
| 6 Dec | 1776.95 | 2.15 | -0.45 | 22.75 | 511 | 7 | 326 |
| 5 Dec | 1775.15 | 2.6 | -0.45 | 23.28 | 812 | 22 | 323 |
| 4 Dec | 1757.50 | 3.05 | -1.15 | 21.68 | 555 | 52 | 310 |
| 3 Dec | 1749.90 | 4.2 | -0.35 | 21.81 | 643 | 14 | 265 |
| 2 Dec | 1753.95 | 4.55 | 0.00 | 22.59 | 509 | 93 | 257 |
| 29 Nov | 1765.25 | 4.55 | -1.70 | 22.12 | 356 | 44 | 166 |
| 28 Nov | 1759.20 | 6.25 | 1.75 | 24.07 | 446 | 17 | 122 |
| 27 Nov | 1783.20 | 4.5 | -0.45 | 23.44 | 123 | 69 | 101 |
| 26 Nov | 1783.60 | 4.95 | -2.80 | 23.94 | 8 | 4 | 33 |
| 25 Nov | 1790.75 | 7.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1761.45 | 7.75 | -2.25 | 23.40 | 49 | 25 | 26 |
| 21 Nov | 1737.10 | 10 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 1727.75 | 10 | 0.00 | 19.65 | 1 | 1 | 0 |
| 19 Nov | 1727.75 | 10 | -2.40 | 19.65 | 1 | 0 | 0 |
| 18 Nov | 1722.75 | 12.4 | 0.00 | 4.92 | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 12.4 | 0.00 | 4.34 | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 12.4 | 0.00 | 3.60 | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 12.4 | 0.00 | 4.79 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 12.4 | 0.00 | 5.48 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 12.4 | 0.00 | 5.26 | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 12.4 | 0.00 | 5.34 | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 12.4 | 0.00 | 5.92 | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 12.4 | 0.00 | 5.70 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 12.4 | 0.00 | 4.59 | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 12.4 | 12.40 | - | 0 | 0 | 0 |
| 4 Oct | 1809.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1822.80 | 0 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1640 expiring on 26DEC2024
Delta for 1640 PE is -0.03
Historical price for 1640 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 24.93, the open interest changed by 7 which increased total open position to 282
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 24.98, the open interest changed by -34 which decreased total open position to 275
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 25.12, the open interest changed by -20 which decreased total open position to 312
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 24.48, the open interest changed by 5 which increased total open position to 331
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 22.75, the open interest changed by 7 which increased total open position to 326
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was 23.28, the open interest changed by 22 which increased total open position to 323
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 21.68, the open interest changed by 52 which increased total open position to 310
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 4.2, which was -0.35 lower than the previous day. The implied volatity was 21.81, the open interest changed by 14 which increased total open position to 265
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 4.55, which was 0.00 lower than the previous day. The implied volatity was 22.59, the open interest changed by 93 which increased total open position to 257
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 4.55, which was -1.70 lower than the previous day. The implied volatity was 22.12, the open interest changed by 44 which increased total open position to 166
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 6.25, which was 1.75 higher than the previous day. The implied volatity was 24.07, the open interest changed by 17 which increased total open position to 122
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was 23.44, the open interest changed by 69 which increased total open position to 101
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 4.95, which was -2.80 lower than the previous day. The implied volatity was 23.94, the open interest changed by 4 which increased total open position to 33
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 7.75, 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 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 7.75, which was -2.25 lower than the previous day. The implied volatity was 23.40, the open interest changed by 25 which increased total open position to 26
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 10, 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 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 19.65, the open interest changed by 1 which increased total open position to 0
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 10, which was -2.40 lower than the previous day. The implied volatity was 19.65, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 4.92, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 4.34, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 3.60, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 5.48, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 5.26, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 5.34, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 5.92, 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 12.4, 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 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 12.4, which was 0.00 lower than the previous day. The implied volatity was 4.59, 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 12.4, 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 Oct KOTAKBANK was trading at 1734.60. The strike last trading price was 12.4, 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 12.4, 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 12.4, which was 12.40 higher 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 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 3 Oct KOTAKBANK was trading at 1822.80. 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
