KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 1720 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 | 83.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 1794.70 | 83.4 | -3.60 | 14.80 | 4 | -2 | 230 | |||
| 10 Dec | 1794.70 | 87 | 4.60 | 11.83 | 10 | 0 | 232 | |||
| 9 Dec | 1786.25 | 82.4 | 7.70 | 21.14 | 81 | -27 | 233 | |||
| 6 Dec | 1776.95 | 74.7 | -0.40 | 20.10 | 566 | 71 | 262 | |||
| 5 Dec | 1775.15 | 75.1 | 13.30 | 19.14 | 229 | 5 | 191 | |||
| 4 Dec | 1757.50 | 61.8 | 4.90 | 17.96 | 256 | -45 | 191 | |||
| 3 Dec | 1749.90 | 56.9 | -3.40 | 18.77 | 366 | 90 | 236 | |||
| 2 Dec | 1753.95 | 60.3 | -8.85 | 17.69 | 171 | 20 | 145 | |||
| 29 Nov | 1765.25 | 69.15 | -2.90 | 19.10 | 101 | -14 | 127 | |||
| 28 Nov | 1759.20 | 72.05 | -15.55 | 19.18 | 99 | 21 | 141 | |||
| 27 Nov | 1783.20 | 87.6 | 2.00 | 20.73 | 17 | -2 | 120 | |||
| 26 Nov | 1783.60 | 85.6 | -5.10 | 17.41 | 37 | 10 | 120 | |||
| 25 Nov | 1790.75 | 90.7 | 18.70 | 14.26 | 43 | 3 | 110 | |||
| 22 Nov | 1761.45 | 72 | 11.85 | 17.43 | 40 | -11 | 96 | |||
| 21 Nov | 1737.10 | 60.15 | 4.80 | 18.80 | 70 | 35 | 108 | |||
| 20 Nov | 1727.75 | 55.35 | 0.00 | 20.73 | 62 | 23 | 71 | |||
| 19 Nov | 1727.75 | 55.35 | 7.00 | 20.73 | 62 | 21 | 71 | |||
| 18 Nov | 1722.75 | 48.35 | 5.85 | 17.84 | 39 | 14 | 47 | |||
| 14 Nov | 1707.90 | 42.5 | 1.40 | 16.31 | 13 | 3 | 33 | |||
| 13 Nov | 1687.85 | 41.1 | -13.90 | 19.03 | 43 | 26 | 31 | |||
| 12 Nov | 1721.40 | 55 | -183.55 | 18.30 | 7 | 4 | 4 | |||
| 11 Nov | 1744.00 | 238.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 238.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 238.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 238.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 238.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 1729.35 | 238.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 238.55 | 238.55 | - | 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 1720 expiring on 26DEC2024
Delta for 1720 CE is 0.00
Historical price for 1720 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 83.4, which was -3.60 lower than the previous day. The implied volatity was 14.80, the open interest changed by -2 which decreased total open position to 230
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 87, which was 4.60 higher than the previous day. The implied volatity was 11.83, the open interest changed by 0 which decreased total open position to 232
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 82.4, which was 7.70 higher than the previous day. The implied volatity was 21.14, the open interest changed by -27 which decreased total open position to 233
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 74.7, which was -0.40 lower than the previous day. The implied volatity was 20.10, the open interest changed by 71 which increased total open position to 262
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 75.1, which was 13.30 higher than the previous day. The implied volatity was 19.14, the open interest changed by 5 which increased total open position to 191
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 61.8, which was 4.90 higher than the previous day. The implied volatity was 17.96, the open interest changed by -45 which decreased total open position to 191
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 56.9, which was -3.40 lower than the previous day. The implied volatity was 18.77, the open interest changed by 90 which increased total open position to 236
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 60.3, which was -8.85 lower than the previous day. The implied volatity was 17.69, the open interest changed by 20 which increased total open position to 145
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 69.15, which was -2.90 lower than the previous day. The implied volatity was 19.10, the open interest changed by -14 which decreased total open position to 127
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 72.05, which was -15.55 lower than the previous day. The implied volatity was 19.18, the open interest changed by 21 which increased total open position to 141
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 87.6, which was 2.00 higher than the previous day. The implied volatity was 20.73, the open interest changed by -2 which decreased total open position to 120
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 85.6, which was -5.10 lower than the previous day. The implied volatity was 17.41, the open interest changed by 10 which increased total open position to 120
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 90.7, which was 18.70 higher than the previous day. The implied volatity was 14.26, the open interest changed by 3 which increased total open position to 110
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 72, which was 11.85 higher than the previous day. The implied volatity was 17.43, the open interest changed by -11 which decreased total open position to 96
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 60.15, which was 4.80 higher than the previous day. The implied volatity was 18.80, the open interest changed by 35 which increased total open position to 108
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 55.35, which was 0.00 lower than the previous day. The implied volatity was 20.73, the open interest changed by 23 which increased total open position to 71
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 55.35, which was 7.00 higher than the previous day. The implied volatity was 20.73, the open interest changed by 21 which increased total open position to 71
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 48.35, which was 5.85 higher than the previous day. The implied volatity was 17.84, the open interest changed by 14 which increased total open position to 47
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 42.5, which was 1.40 higher than the previous day. The implied volatity was 16.31, the open interest changed by 3 which increased total open position to 33
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 41.1, which was -13.90 lower than the previous day. The implied volatity was 19.03, the open interest changed by 26 which increased total open position to 31
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 55, which was -183.55 lower than the previous day. The implied volatity was 18.30, the open interest changed by 4 which increased total open position to 4
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 238.55, 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 238.55, 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 238.55, 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 238.55, 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 238.55, 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 238.55, 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 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 238.55, which was 238.55 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 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 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.82
Theta: -0.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 5.6 | 0.75 | 20.29 | 518 | -36 | 680 |
| 11 Dec | 1794.70 | 4.85 | -0.40 | 20.63 | 1,026 | 39 | 713 |
| 10 Dec | 1794.70 | 5.25 | -1.90 | 21.24 | 896 | 39 | 676 |
| 9 Dec | 1786.25 | 7.15 | -1.95 | 20.82 | 1,274 | 49 | 639 |
| 6 Dec | 1776.95 | 9.1 | -1.35 | 19.29 | 1,310 | 29 | 590 |
| 5 Dec | 1775.15 | 10.45 | -3.55 | 20.15 | 1,789 | 32 | 565 |
| 4 Dec | 1757.50 | 14 | -3.65 | 19.53 | 1,134 | -52 | 539 |
| 3 Dec | 1749.90 | 17.65 | 0.00 | 19.78 | 985 | 136 | 590 |
| 2 Dec | 1753.95 | 17.65 | 1.80 | 20.57 | 1,216 | 137 | 459 |
| 29 Nov | 1765.25 | 15.85 | -2.70 | 19.50 | 807 | -14 | 326 |
| 28 Nov | 1759.20 | 18.55 | 4.70 | 21.32 | 1,005 | 70 | 339 |
| 27 Nov | 1783.20 | 13.85 | -0.70 | 20.63 | 459 | 91 | 271 |
| 26 Nov | 1783.60 | 14.55 | 0.65 | 21.18 | 180 | 15 | 180 |
| 25 Nov | 1790.75 | 13.9 | -8.55 | 21.84 | 288 | 87 | 161 |
| 22 Nov | 1761.45 | 22.45 | -9.10 | 21.50 | 59 | 36 | 110 |
| 21 Nov | 1737.10 | 31.55 | 6.35 | 22.18 | 88 | 74 | 74 |
| 20 Nov | 1727.75 | 25.2 | 0.00 | 1.01 | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 25.2 | 0.00 | 1.01 | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 25.2 | 0.00 | 0.96 | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 25.2 | 0.00 | 0.45 | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 25.2 | 0.00 | 1.05 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 25.2 | 0.00 | 1.95 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 25.2 | 0.00 | 2.34 | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 25.2 | 0.00 | 2.18 | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 25.2 | 0.00 | 2.97 | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 25.2 | 0.00 | 2.75 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 25.2 | 0.00 | 1.48 | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1809.00 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1822.80 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 25.2 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1720 expiring on 26DEC2024
Delta for 1720 PE is -0.15
Historical price for 1720 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 5.6, which was 0.75 higher than the previous day. The implied volatity was 20.29, the open interest changed by -36 which decreased total open position to 680
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 4.85, which was -0.40 lower than the previous day. The implied volatity was 20.63, the open interest changed by 39 which increased total open position to 713
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 5.25, which was -1.90 lower than the previous day. The implied volatity was 21.24, the open interest changed by 39 which increased total open position to 676
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 7.15, which was -1.95 lower than the previous day. The implied volatity was 20.82, the open interest changed by 49 which increased total open position to 639
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 9.1, which was -1.35 lower than the previous day. The implied volatity was 19.29, the open interest changed by 29 which increased total open position to 590
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 10.45, which was -3.55 lower than the previous day. The implied volatity was 20.15, the open interest changed by 32 which increased total open position to 565
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 14, which was -3.65 lower than the previous day. The implied volatity was 19.53, the open interest changed by -52 which decreased total open position to 539
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 19.78, the open interest changed by 136 which increased total open position to 590
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 17.65, which was 1.80 higher than the previous day. The implied volatity was 20.57, the open interest changed by 137 which increased total open position to 459
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 15.85, which was -2.70 lower than the previous day. The implied volatity was 19.50, the open interest changed by -14 which decreased total open position to 326
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 18.55, which was 4.70 higher than the previous day. The implied volatity was 21.32, the open interest changed by 70 which increased total open position to 339
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 13.85, which was -0.70 lower than the previous day. The implied volatity was 20.63, the open interest changed by 91 which increased total open position to 271
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 14.55, which was 0.65 higher than the previous day. The implied volatity was 21.18, the open interest changed by 15 which increased total open position to 180
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 13.9, which was -8.55 lower than the previous day. The implied volatity was 21.84, the open interest changed by 87 which increased total open position to 161
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 22.45, which was -9.10 lower than the previous day. The implied volatity was 21.50, the open interest changed by 36 which increased total open position to 110
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 31.55, which was 6.35 higher than the previous day. The implied volatity was 22.18, the open interest changed by 74 which increased total open position to 74
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 25.2, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 25.2, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 1.05, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 2.75, 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 25.2, which was 0.00 lower than the previous day. The implied volatity was 1.48, 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 25.2, 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 25.2, 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 25.2, 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 25.2, 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 25.2, 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 25.2, 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 25.2, 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 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
