KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:01 AM IST
| KOTAKBANK 26DEC2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1782.30 | 142.9 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 11 Dec | 1794.70 | 142.9 | 5.30 | 23.43 | 5 | -1 | 16 | |||
| 10 Dec | 1794.70 | 137.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 1786.25 | 137.6 | 4.40 | 24.82 | 5 | 1 | 17 | |||
| 6 Dec | 1776.95 | 133.2 | 4.05 | 29.46 | 6 | -1 | 16 | |||
| 5 Dec | 1775.15 | 129.15 | 17.75 | 22.37 | 4 | 3 | 16 | |||
| 4 Dec | 1757.50 | 111.4 | 5.20 | 16.76 | 3 | 2 | 14 | |||
| 3 Dec | 1749.90 | 106.2 | -3.30 | 20.87 | 1 | 0 | 12 | |||
| 2 Dec | 1753.95 | 109.5 | -17.10 | 17.57 | 25 | 12 | 13 | |||
| 29 Nov | 1765.25 | 126.6 | 0.60 | 27.58 | 1 | 0 | 0 | |||
| 28 Nov | 1759.20 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1783.20 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1783.60 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1790.75 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1761.45 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1737.10 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 126 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 1745.80 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 126 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 126 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 26DEC2024
Delta for 1660 CE is 0.00
Historical price for 1660 CE is as follows
On 12 Dec KOTAKBANK was trading at 1782.30. The strike last trading price was 142.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 142.9, which was 5.30 higher than the previous day. The implied volatity was 23.43, the open interest changed by -1 which decreased total open position to 16
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 137.6, 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 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 137.6, which was 4.40 higher than the previous day. The implied volatity was 24.82, the open interest changed by 1 which increased total open position to 17
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 133.2, which was 4.05 higher than the previous day. The implied volatity was 29.46, the open interest changed by -1 which decreased total open position to 16
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 129.15, which was 17.75 higher than the previous day. The implied volatity was 22.37, the open interest changed by 3 which increased total open position to 16
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 111.4, which was 5.20 higher than the previous day. The implied volatity was 16.76, the open interest changed by 2 which increased total open position to 14
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 106.2, which was -3.30 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 12
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 109.5, which was -17.10 lower than the previous day. The implied volatity was 17.57, the open interest changed by 12 which increased total open position to 13
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 126.6, which was 0.60 higher than the previous day. The implied volatity was 27.58, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.36
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1782.30 | 1.75 | 0.25 | 23.41 | 174 | -9 | 564 |
| 11 Dec | 1794.70 | 1.5 | -0.10 | 23.80 | 630 | -52 | 577 |
| 10 Dec | 1794.70 | 1.6 | -0.65 | 23.92 | 492 | -15 | 654 |
| 9 Dec | 1786.25 | 2.25 | -0.70 | 23.38 | 671 | 9 | 673 |
| 6 Dec | 1776.95 | 2.95 | -0.75 | 21.63 | 809 | 23 | 667 |
| 5 Dec | 1775.15 | 3.7 | -0.80 | 22.48 | 1,256 | -15 | 645 |
| 4 Dec | 1757.50 | 4.5 | -1.55 | 21.05 | 1,146 | 113 | 655 |
| 3 Dec | 1749.90 | 6.05 | -0.40 | 21.17 | 894 | 110 | 548 |
| 2 Dec | 1753.95 | 6.45 | 0.10 | 22.00 | 775 | 65 | 447 |
| 29 Nov | 1765.25 | 6.35 | -1.45 | 21.53 | 720 | 95 | 386 |
| 28 Nov | 1759.20 | 7.8 | 1.90 | 22.94 | 573 | 102 | 296 |
| 27 Nov | 1783.20 | 5.9 | -0.60 | 22.64 | 192 | 15 | 191 |
| 26 Nov | 1783.60 | 6.5 | 0.20 | 23.23 | 141 | 71 | 176 |
| 25 Nov | 1790.75 | 6.3 | -8.00 | 23.76 | 203 | 72 | 104 |
| 22 Nov | 1761.45 | 14.3 | -1.55 | 25.94 | 3 | 1 | 33 |
| 21 Nov | 1737.10 | 15.85 | 0.45 | 23.68 | 11 | 6 | 33 |
| 20 Nov | 1727.75 | 15.4 | 0.00 | 20.67 | 17 | 8 | 26 |
| 19 Nov | 1727.75 | 15.4 | 2.40 | 20.67 | 17 | 7 | 26 |
| 18 Nov | 1722.75 | 13 | -13.10 | 18.56 | 23 | 7 | 12 |
| 14 Nov | 1707.90 | 26.1 | 0.00 | 0.00 | 0 | 4 | 0 |
| 13 Nov | 1687.85 | 26.1 | 12.65 | 20.96 | 5 | 2 | 3 |
| 12 Nov | 1721.40 | 13.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 13.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 13.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 1746.90 | 13.45 | -23.00 | 20.14 | 1 | 0 | 0 |
| 6 Nov | 1762.60 | 36.45 | 0.00 | 5.16 | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 36.45 | 0.00 | 4.95 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 36.45 | 3.80 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 26DEC2024
Delta for 1660 PE is -0.05
Historical price for 1660 PE is as follows
On 12 Dec KOTAKBANK was trading at 1782.30. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 23.41, the open interest changed by -9 which decreased total open position to 564
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 23.80, the open interest changed by -52 which decreased total open position to 577
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 23.92, the open interest changed by -15 which decreased total open position to 654
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 2.25, which was -0.70 lower than the previous day. The implied volatity was 23.38, the open interest changed by 9 which increased total open position to 673
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 2.95, which was -0.75 lower than the previous day. The implied volatity was 21.63, the open interest changed by 23 which increased total open position to 667
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was 22.48, the open interest changed by -15 which decreased total open position to 645
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 4.5, which was -1.55 lower than the previous day. The implied volatity was 21.05, the open interest changed by 113 which increased total open position to 655
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 6.05, which was -0.40 lower than the previous day. The implied volatity was 21.17, the open interest changed by 110 which increased total open position to 548
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 6.45, which was 0.10 higher than the previous day. The implied volatity was 22.00, the open interest changed by 65 which increased total open position to 447
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 6.35, which was -1.45 lower than the previous day. The implied volatity was 21.53, the open interest changed by 95 which increased total open position to 386
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 7.8, which was 1.90 higher than the previous day. The implied volatity was 22.94, the open interest changed by 102 which increased total open position to 296
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 5.9, which was -0.60 lower than the previous day. The implied volatity was 22.64, the open interest changed by 15 which increased total open position to 191
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 6.5, which was 0.20 higher than the previous day. The implied volatity was 23.23, the open interest changed by 71 which increased total open position to 176
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 6.3, which was -8.00 lower than the previous day. The implied volatity was 23.76, the open interest changed by 72 which increased total open position to 104
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 14.3, which was -1.55 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 33
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 15.85, which was 0.45 higher than the previous day. The implied volatity was 23.68, the open interest changed by 6 which increased total open position to 33
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 15.4, which was 0.00 lower than the previous day. The implied volatity was 20.67, the open interest changed by 8 which increased total open position to 26
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 15.4, which was 2.40 higher than the previous day. The implied volatity was 20.67, the open interest changed by 7 which increased total open position to 26
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 13, which was -13.10 lower than the previous day. The implied volatity was 18.56, the open interest changed by 7 which increased total open position to 12
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 26.1, 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 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 26.1, which was 12.65 higher than the previous day. The implied volatity was 20.96, the open interest changed by 2 which increased total open position to 3
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 13.45, 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 13.45, 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 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 13.45, 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 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 13.45, which was -23.00 lower than the previous day. The implied volatity was 20.14, 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 36.45, which was 0.00 lower than the previous day. The implied volatity was 5.16, 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 36.45, which was 0.00 lower than the previous day. The implied volatity was 4.95, 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 36.45, which was lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
