KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 1680 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 | 117.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1794.70 | 117.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1794.70 | 117.15 | -0.50 | - | 1 | 0 | 159 | |||
| 9 Dec | 1786.25 | 117.65 | 10.80 | 21.77 | 104 | 55 | 160 | |||
| 6 Dec | 1776.95 | 106.85 | -3.80 | 17.96 | 5 | 0 | 105 | |||
| 5 Dec | 1775.15 | 110.65 | 17.40 | 21.40 | 14 | 2 | 104 | |||
| 4 Dec | 1757.50 | 93.25 | 5.75 | 16.89 | 23 | -10 | 103 | |||
| 3 Dec | 1749.90 | 87.5 | -2.45 | 19.00 | 116 | 83 | 110 | |||
| 2 Dec | 1753.95 | 89.95 | -13.75 | 15.40 | 3 | -1 | 26 | |||
| 29 Nov | 1765.25 | 103.7 | -0.50 | 22.01 | 13 | 7 | 26 | |||
| 28 Nov | 1759.20 | 104.2 | -166.35 | 19.92 | 20 | 18 | 18 | |||
| 27 Nov | 1783.20 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1783.60 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1790.75 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1761.45 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1737.10 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 1727.75 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 270.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 270.55 | 270.55 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1879.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1853.95 | 0 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1680 expiring on 26DEC2024
Delta for 1680 CE is 0.00
Historical price for 1680 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 117.15, 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 117.15, 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 117.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 117.65, which was 10.80 higher than the previous day. The implied volatity was 21.77, the open interest changed by 55 which increased total open position to 160
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 106.85, which was -3.80 lower than the previous day. The implied volatity was 17.96, the open interest changed by 0 which decreased total open position to 105
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 110.65, which was 17.40 higher than the previous day. The implied volatity was 21.40, the open interest changed by 2 which increased total open position to 104
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 93.25, which was 5.75 higher than the previous day. The implied volatity was 16.89, the open interest changed by -10 which decreased total open position to 103
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 87.5, which was -2.45 lower than the previous day. The implied volatity was 19.00, the open interest changed by 83 which increased total open position to 110
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 89.95, which was -13.75 lower than the previous day. The implied volatity was 15.40, the open interest changed by -1 which decreased total open position to 26
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 103.7, which was -0.50 lower than the previous day. The implied volatity was 22.01, the open interest changed by 7 which increased total open position to 26
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 104.2, which was -166.35 lower than the previous day. The implied volatity was 19.92, the open interest changed by 18 which increased total open position to 18
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, 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 270.55, which was 270.55 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct KOTAKBANK was trading at 1879.40. 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 Sept KOTAKBANK was trading at 1853.95. 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 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.48
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 2.55 | 0.35 | 22.58 | 316 | -14 | 590 |
| 11 Dec | 1794.70 | 2.2 | -0.20 | 22.72 | 685 | 6 | 615 |
| 10 Dec | 1794.70 | 2.4 | -0.90 | 23.06 | 594 | 32 | 609 |
| 9 Dec | 1786.25 | 3.3 | -1.10 | 22.49 | 918 | 7 | 578 |
| 6 Dec | 1776.95 | 4.4 | -0.85 | 20.96 | 902 | 29 | 568 |
| 5 Dec | 1775.15 | 5.25 | -1.40 | 21.69 | 1,484 | -69 | 543 |
| 4 Dec | 1757.50 | 6.65 | -2.10 | 20.50 | 852 | 58 | 614 |
| 3 Dec | 1749.90 | 8.75 | -0.40 | 20.65 | 992 | 134 | 564 |
| 2 Dec | 1753.95 | 9.15 | 0.70 | 21.50 | 841 | 78 | 436 |
| 29 Nov | 1765.25 | 8.45 | -2.05 | 20.66 | 434 | 72 | 358 |
| 28 Nov | 1759.20 | 10.5 | 2.65 | 22.38 | 695 | 50 | 289 |
| 27 Nov | 1783.20 | 7.85 | -0.55 | 21.94 | 188 | 12 | 238 |
| 26 Nov | 1783.60 | 8.4 | 0.25 | 22.42 | 65 | 7 | 226 |
| 25 Nov | 1790.75 | 8.15 | -4.95 | 23.04 | 273 | 106 | 220 |
| 22 Nov | 1761.45 | 13.1 | -8.45 | 22.26 | 177 | 13 | 127 |
| 21 Nov | 1737.10 | 21.55 | -1.70 | 24.00 | 75 | 38 | 113 |
| 20 Nov | 1727.75 | 23.25 | 0.00 | 21.58 | 58 | 31 | 76 |
| 19 Nov | 1727.75 | 23.25 | 3.05 | 21.58 | 58 | 32 | 76 |
| 18 Nov | 1722.75 | 20.2 | -7.35 | 19.60 | 33 | 10 | 43 |
| 14 Nov | 1707.90 | 27.55 | -6.85 | 20.92 | 40 | 15 | 32 |
| 13 Nov | 1687.85 | 34.4 | 14.40 | 21.44 | 24 | 14 | 17 |
| 12 Nov | 1721.40 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 20 | -9.95 | 23.20 | 1 | 0 | 3 |
| 5 Nov | 1757.15 | 29.95 | 2.95 | 27.28 | 1 | 0 | 2 |
| 4 Nov | 1729.35 | 27 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 27 | 9.00 | - | 1 | 0 | 1 |
| 30 Oct | 1734.60 | 18 | 0.05 | - | 0 | 1 | 0 |
| 22 Oct | 1763.15 | 17.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 17.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1809.00 | 17.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1822.80 | 17.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 17.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 17.95 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1680 expiring on 26DEC2024
Delta for 1680 PE is -0.07
Historical price for 1680 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 2.55, which was 0.35 higher than the previous day. The implied volatity was 22.58, the open interest changed by -14 which decreased total open position to 590
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was 22.72, the open interest changed by 6 which increased total open position to 615
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was 23.06, the open interest changed by 32 which increased total open position to 609
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 3.3, which was -1.10 lower than the previous day. The implied volatity was 22.49, the open interest changed by 7 which increased total open position to 578
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was 20.96, the open interest changed by 29 which increased total open position to 568
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 5.25, which was -1.40 lower than the previous day. The implied volatity was 21.69, the open interest changed by -69 which decreased total open position to 543
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 6.65, which was -2.10 lower than the previous day. The implied volatity was 20.50, the open interest changed by 58 which increased total open position to 614
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 8.75, which was -0.40 lower than the previous day. The implied volatity was 20.65, the open interest changed by 134 which increased total open position to 564
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 9.15, which was 0.70 higher than the previous day. The implied volatity was 21.50, the open interest changed by 78 which increased total open position to 436
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 8.45, which was -2.05 lower than the previous day. The implied volatity was 20.66, the open interest changed by 72 which increased total open position to 358
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 10.5, which was 2.65 higher than the previous day. The implied volatity was 22.38, the open interest changed by 50 which increased total open position to 289
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 7.85, which was -0.55 lower than the previous day. The implied volatity was 21.94, the open interest changed by 12 which increased total open position to 238
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 8.4, which was 0.25 higher than the previous day. The implied volatity was 22.42, the open interest changed by 7 which increased total open position to 226
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 8.15, which was -4.95 lower than the previous day. The implied volatity was 23.04, the open interest changed by 106 which increased total open position to 220
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 13.1, which was -8.45 lower than the previous day. The implied volatity was 22.26, the open interest changed by 13 which increased total open position to 127
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 21.55, which was -1.70 lower than the previous day. The implied volatity was 24.00, the open interest changed by 38 which increased total open position to 113
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 23.25, which was 0.00 lower than the previous day. The implied volatity was 21.58, the open interest changed by 31 which increased total open position to 76
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 23.25, which was 3.05 higher than the previous day. The implied volatity was 21.58, the open interest changed by 32 which increased total open position to 76
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 20.2, which was -7.35 lower than the previous day. The implied volatity was 19.60, the open interest changed by 10 which increased total open position to 43
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 27.55, which was -6.85 lower than the previous day. The implied volatity was 20.92, the open interest changed by 15 which increased total open position to 32
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 34.4, which was 14.40 higher than the previous day. The implied volatity was 21.44, the open interest changed by 14 which increased total open position to 17
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 20, 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 20, 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 20, 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 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 20, 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 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 20, which was -9.95 lower than the previous day. The implied volatity was 23.20, the open interest changed by 0 which decreased total open position to 3
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 29.95, which was 2.95 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 2
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 27, 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 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 27, which was 9.00 higher 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 18, which was 0.05 higher 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 17.95, 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 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
