KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:31 AM IST
| KOTAKBANK 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.73
Theta: -1.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.20 | 95 | -11.00 | 23.26 | 3 | 1 | 503 | |||
| 11 Dec | 1794.70 | 106 | 0.00 | 22.93 | 96 | 10 | 503 | |||
| 10 Dec | 1794.70 | 106 | 6.75 | - | 300 | 60 | 494 | |||
| 9 Dec | 1786.25 | 99.25 | 7.05 | 21.02 | 287 | -64 | 422 | |||
| 6 Dec | 1776.95 | 92.2 | 0.40 | 21.47 | 277 | 9 | 485 | |||
| 5 Dec | 1775.15 | 91.8 | 13.75 | 19.51 | 479 | 15 | 480 | |||
| 4 Dec | 1757.50 | 78.05 | 5.90 | 18.68 | 467 | -34 | 488 | |||
| 3 Dec | 1749.90 | 72.15 | -2.85 | 19.40 | 477 | 73 | 519 | |||
| 2 Dec | 1753.95 | 75 | -10.60 | 17.37 | 293 | 13 | 445 | |||
| 29 Nov | 1765.25 | 85.6 | -2.40 | 20.21 | 91 | -4 | 433 | |||
| 28 Nov | 1759.20 | 88 | -15.75 | 19.85 | 133 | 49 | 437 | |||
| 27 Nov | 1783.20 | 103.75 | 0.10 | 21.16 | 268 | -14 | 388 | |||
| 26 Nov | 1783.60 | 103.65 | -3.20 | 18.76 | 50 | 20 | 402 | |||
| 25 Nov | 1790.75 | 106.85 | 18.55 | 10.58 | 393 | 88 | 382 | |||
| 22 Nov | 1761.45 | 88.3 | 14.30 | 17.83 | 358 | 11 | 305 | |||
| 21 Nov | 1737.10 | 74 | 10.75 | 19.18 | 265 | 89 | 294 | |||
| 20 Nov | 1727.75 | 63.25 | 0.00 | 18.67 | 327 | -7 | 205 | |||
| 19 Nov | 1727.75 | 63.25 | 2.65 | 18.67 | 327 | -7 | 205 | |||
| 18 Nov | 1722.75 | 60.6 | 6.70 | 18.06 | 219 | 90 | 207 | |||
| 14 Nov | 1707.90 | 53.9 | 2.40 | 16.70 | 84 | 30 | 114 | |||
| 13 Nov | 1687.85 | 51.5 | -18.00 | 19.26 | 69 | 50 | 82 | |||
| 12 Nov | 1721.40 | 69.5 | -18.50 | 19.48 | 30 | 25 | 28 | |||
| 11 Nov | 1744.00 | 88 | -6.00 | 21.62 | 1 | 0 | 2 | |||
| 8 Nov | 1745.80 | 94 | -14.00 | 20.43 | 1 | 0 | 1 | |||
| 7 Nov | 1746.90 | 108 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 6 Nov | 1762.60 | 108 | 6.85 | 21.08 | 1 | 0 | 0 | |||
| 5 Nov | 1757.15 | 101.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 101.15 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is 0.87
Historical price for 1700 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.20. The strike last trading price was 95, which was -11.00 lower than the previous day. The implied volatity was 23.26, the open interest changed by 1 which increased total open position to 503
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 22.93, the open interest changed by 10 which increased total open position to 503
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 106, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 494
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 99.25, which was 7.05 higher than the previous day. The implied volatity was 21.02, the open interest changed by -64 which decreased total open position to 422
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 92.2, which was 0.40 higher than the previous day. The implied volatity was 21.47, the open interest changed by 9 which increased total open position to 485
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 91.8, which was 13.75 higher than the previous day. The implied volatity was 19.51, the open interest changed by 15 which increased total open position to 480
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 78.05, which was 5.90 higher than the previous day. The implied volatity was 18.68, the open interest changed by -34 which decreased total open position to 488
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 72.15, which was -2.85 lower than the previous day. The implied volatity was 19.40, the open interest changed by 73 which increased total open position to 519
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 75, which was -10.60 lower than the previous day. The implied volatity was 17.37, the open interest changed by 13 which increased total open position to 445
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 85.6, which was -2.40 lower than the previous day. The implied volatity was 20.21, the open interest changed by -4 which decreased total open position to 433
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 88, which was -15.75 lower than the previous day. The implied volatity was 19.85, the open interest changed by 49 which increased total open position to 437
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 103.75, which was 0.10 higher than the previous day. The implied volatity was 21.16, the open interest changed by -14 which decreased total open position to 388
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 103.65, which was -3.20 lower than the previous day. The implied volatity was 18.76, the open interest changed by 20 which increased total open position to 402
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 106.85, which was 18.55 higher than the previous day. The implied volatity was 10.58, the open interest changed by 88 which increased total open position to 382
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 88.3, which was 14.30 higher than the previous day. The implied volatity was 17.83, the open interest changed by 11 which increased total open position to 305
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 74, which was 10.75 higher than the previous day. The implied volatity was 19.18, the open interest changed by 89 which increased total open position to 294
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 63.25, which was 0.00 lower than the previous day. The implied volatity was 18.67, the open interest changed by -7 which decreased total open position to 205
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 63.25, which was 2.65 higher than the previous day. The implied volatity was 18.67, the open interest changed by -7 which decreased total open position to 205
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 60.6, which was 6.70 higher than the previous day. The implied volatity was 18.06, the open interest changed by 90 which increased total open position to 207
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 53.9, which was 2.40 higher than the previous day. The implied volatity was 16.70, the open interest changed by 30 which increased total open position to 114
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 51.5, which was -18.00 lower than the previous day. The implied volatity was 19.26, the open interest changed by 50 which increased total open position to 82
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 69.5, which was -18.50 lower than the previous day. The implied volatity was 19.48, the open interest changed by 25 which increased total open position to 28
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 88, which was -6.00 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 2
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 94, which was -14.00 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 1
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 108, 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 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 108, which was 6.85 higher than the previous day. The implied volatity was 21.08, 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 101.15, 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 101.15, 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 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.64
Theta: -0.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.20 | 3.85 | 0.50 | 21.29 | 604 | -179 | 2,084 |
| 11 Dec | 1794.70 | 3.35 | -0.15 | 21.82 | 1,225 | 10 | 2,246 |
| 10 Dec | 1794.70 | 3.5 | -1.45 | 22.05 | 1,791 | -160 | 2,243 |
| 9 Dec | 1786.25 | 4.95 | -1.45 | 21.75 | 2,085 | -121 | 2,403 |
| 6 Dec | 1776.95 | 6.4 | -1.05 | 20.18 | 1,818 | 77 | 2,523 |
| 5 Dec | 1775.15 | 7.45 | -2.25 | 20.94 | 3,291 | 509 | 2,448 |
| 4 Dec | 1757.50 | 9.7 | -2.95 | 19.97 | 2,145 | 234 | 1,942 |
| 3 Dec | 1749.90 | 12.65 | -0.25 | 20.28 | 1,671 | 178 | 1,711 |
| 2 Dec | 1753.95 | 12.9 | 1.15 | 21.09 | 1,974 | 133 | 1,533 |
| 29 Nov | 1765.25 | 11.75 | -2.25 | 20.16 | 1,229 | 37 | 1,396 |
| 28 Nov | 1759.20 | 14 | 3.75 | 21.83 | 1,649 | 236 | 1,359 |
| 27 Nov | 1783.20 | 10.25 | -0.95 | 21.12 | 958 | 183 | 1,125 |
| 26 Nov | 1783.60 | 11.2 | 1.05 | 21.88 | 315 | 71 | 942 |
| 25 Nov | 1790.75 | 10.15 | -7.40 | 22.03 | 648 | 121 | 858 |
| 22 Nov | 1761.45 | 17.55 | -8.75 | 22.11 | 676 | 36 | 773 |
| 21 Nov | 1737.10 | 26.3 | -2.70 | 23.21 | 921 | 422 | 738 |
| 20 Nov | 1727.75 | 29 | 0.00 | 21.34 | 276 | 83 | 316 |
| 19 Nov | 1727.75 | 29 | 0.55 | 21.34 | 276 | 83 | 316 |
| 18 Nov | 1722.75 | 28.45 | -6.95 | 20.30 | 126 | 29 | 234 |
| 14 Nov | 1707.90 | 35.4 | -7.10 | 20.98 | 157 | 12 | 206 |
| 13 Nov | 1687.85 | 42.5 | 11.50 | 21.18 | 119 | 55 | 193 |
| 12 Nov | 1721.40 | 31 | 6.60 | 20.78 | 80 | 25 | 138 |
| 11 Nov | 1744.00 | 24.4 | -0.85 | 20.48 | 29 | 17 | 112 |
| 8 Nov | 1745.80 | 25.25 | -0.25 | 21.58 | 59 | 3 | 91 |
| 7 Nov | 1746.90 | 25.5 | 3.00 | 21.08 | 25 | 11 | 88 |
| 6 Nov | 1762.60 | 22.5 | -6.00 | 21.87 | 68 | 49 | 75 |
| 5 Nov | 1757.15 | 28.5 | -7.70 | 23.87 | 14 | 8 | 25 |
| 4 Nov | 1729.35 | 36.2 | 23.01 | 18 | 15 | 15 | |
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is -0.11
Historical price for 1700 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.20. The strike last trading price was 3.85, which was 0.50 higher than the previous day. The implied volatity was 21.29, the open interest changed by -179 which decreased total open position to 2084
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was 21.82, the open interest changed by 10 which increased total open position to 2246
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 22.05, the open interest changed by -160 which decreased total open position to 2243
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 4.95, which was -1.45 lower than the previous day. The implied volatity was 21.75, the open interest changed by -121 which decreased total open position to 2403
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 6.4, which was -1.05 lower than the previous day. The implied volatity was 20.18, the open interest changed by 77 which increased total open position to 2523
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 7.45, which was -2.25 lower than the previous day. The implied volatity was 20.94, the open interest changed by 509 which increased total open position to 2448
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 9.7, which was -2.95 lower than the previous day. The implied volatity was 19.97, the open interest changed by 234 which increased total open position to 1942
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 12.65, which was -0.25 lower than the previous day. The implied volatity was 20.28, the open interest changed by 178 which increased total open position to 1711
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 12.9, which was 1.15 higher than the previous day. The implied volatity was 21.09, the open interest changed by 133 which increased total open position to 1533
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 11.75, which was -2.25 lower than the previous day. The implied volatity was 20.16, the open interest changed by 37 which increased total open position to 1396
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 14, which was 3.75 higher than the previous day. The implied volatity was 21.83, the open interest changed by 236 which increased total open position to 1359
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 10.25, which was -0.95 lower than the previous day. The implied volatity was 21.12, the open interest changed by 183 which increased total open position to 1125
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 11.2, which was 1.05 higher than the previous day. The implied volatity was 21.88, the open interest changed by 71 which increased total open position to 942
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 10.15, which was -7.40 lower than the previous day. The implied volatity was 22.03, the open interest changed by 121 which increased total open position to 858
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 17.55, which was -8.75 lower than the previous day. The implied volatity was 22.11, the open interest changed by 36 which increased total open position to 773
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 26.3, which was -2.70 lower than the previous day. The implied volatity was 23.21, the open interest changed by 422 which increased total open position to 738
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was 21.34, the open interest changed by 83 which increased total open position to 316
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 29, which was 0.55 higher than the previous day. The implied volatity was 21.34, the open interest changed by 83 which increased total open position to 316
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 28.45, which was -6.95 lower than the previous day. The implied volatity was 20.30, the open interest changed by 29 which increased total open position to 234
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 35.4, which was -7.10 lower than the previous day. The implied volatity was 20.98, the open interest changed by 12 which increased total open position to 206
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 42.5, which was 11.50 higher than the previous day. The implied volatity was 21.18, the open interest changed by 55 which increased total open position to 193
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 31, which was 6.60 higher than the previous day. The implied volatity was 20.78, the open interest changed by 25 which increased total open position to 138
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 24.4, which was -0.85 lower than the previous day. The implied volatity was 20.48, the open interest changed by 17 which increased total open position to 112
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 25.25, which was -0.25 lower than the previous day. The implied volatity was 21.58, the open interest changed by 3 which increased total open position to 91
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 25.5, which was 3.00 higher than the previous day. The implied volatity was 21.08, the open interest changed by 11 which increased total open position to 88
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 22.5, which was -6.00 lower than the previous day. The implied volatity was 21.87, the open interest changed by 49 which increased total open position to 75
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 28.5, which was -7.70 lower than the previous day. The implied volatity was 23.87, the open interest changed by 8 which increased total open position to 25
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 36.2, which was lower than the previous day. The implied volatity was 23.01, the open interest changed by 15 which increased total open position to 15
