KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.95
Theta: -0.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1784.70 | 57.8 | -8.70 | 17.02 | 37 | 10 | 578 | |||
| 11 Dec | 1794.70 | 66.5 | -6.30 | 16.41 | 66 | -9 | 569 | |||
| 10 Dec | 1794.70 | 72.8 | 8.15 | 18.63 | 167 | -30 | 583 | |||
| 9 Dec | 1786.25 | 64.65 | 5.85 | 19.32 | 482 | 29 | 613 | |||
| 6 Dec | 1776.95 | 58.8 | -0.25 | 19.24 | 487 | -37 | 585 | |||
| 5 Dec | 1775.15 | 59.05 | 10.80 | 18.33 | 3,168 | -170 | 624 | |||
| 4 Dec | 1757.50 | 48.25 | 4.60 | 18.08 | 3,141 | -63 | 795 | |||
| 3 Dec | 1749.90 | 43.65 | -3.55 | 18.43 | 3,713 | 449 | 877 | |||
| 2 Dec | 1753.95 | 47.2 | -8.45 | 17.84 | 1,681 | 229 | 423 | |||
| 29 Nov | 1765.25 | 55.65 | -2.70 | 19.07 | 279 | 5 | 197 | |||
| 28 Nov | 1759.20 | 58.35 | -12.75 | 19.12 | 593 | -23 | 194 | |||
| 27 Nov | 1783.20 | 71.1 | 0.75 | 19.47 | 127 | -20 | 216 | |||
|
|
||||||||||
| 26 Nov | 1783.60 | 70.35 | -4.35 | 17.41 | 186 | 17 | 237 | |||
| 25 Nov | 1790.75 | 74.7 | 15.15 | 14.86 | 290 | 91 | 220 | |||
| 22 Nov | 1761.45 | 59.55 | 10.55 | 17.71 | 398 | 39 | 168 | |||
| 21 Nov | 1737.10 | 49 | 9.30 | 19.04 | 446 | -165 | 127 | |||
| 20 Nov | 1727.75 | 39.7 | 0.00 | 18.14 | 359 | 213 | 277 | |||
| 19 Nov | 1727.75 | 39.7 | 2.70 | 18.14 | 359 | 198 | 277 | |||
| 18 Nov | 1722.75 | 37 | 3.45 | 17.34 | 94 | 21 | 78 | |||
| 14 Nov | 1707.90 | 33.55 | 0.75 | 16.57 | 70 | 8 | 57 | |||
| 13 Nov | 1687.85 | 32.8 | -11.15 | 19.11 | 551 | 29 | 50 | |||
| 12 Nov | 1721.40 | 43.95 | -12.80 | 18.06 | 20 | 15 | 20 | |||
| 11 Nov | 1744.00 | 56.75 | -9.25 | 18.61 | 6 | 2 | 5 | |||
| 8 Nov | 1745.80 | 66 | 1.75 | 19.34 | 2 | -1 | 2 | |||
| 7 Nov | 1746.90 | 64.25 | -15.40 | 19.19 | 4 | 2 | 2 | |||
| 6 Nov | 1762.60 | 79.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 79.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 79.65 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 CE is 0.81
Historical price for 1740 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 57.8, which was -8.70 lower than the previous day. The implied volatity was 17.02, the open interest changed by 10 which increased total open position to 578
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 66.5, which was -6.30 lower than the previous day. The implied volatity was 16.41, the open interest changed by -9 which decreased total open position to 569
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 72.8, which was 8.15 higher than the previous day. The implied volatity was 18.63, the open interest changed by -30 which decreased total open position to 583
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 64.65, which was 5.85 higher than the previous day. The implied volatity was 19.32, the open interest changed by 29 which increased total open position to 613
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 58.8, which was -0.25 lower than the previous day. The implied volatity was 19.24, the open interest changed by -37 which decreased total open position to 585
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 59.05, which was 10.80 higher than the previous day. The implied volatity was 18.33, the open interest changed by -170 which decreased total open position to 624
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 48.25, which was 4.60 higher than the previous day. The implied volatity was 18.08, the open interest changed by -63 which decreased total open position to 795
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 43.65, which was -3.55 lower than the previous day. The implied volatity was 18.43, the open interest changed by 449 which increased total open position to 877
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 47.2, which was -8.45 lower than the previous day. The implied volatity was 17.84, the open interest changed by 229 which increased total open position to 423
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 55.65, which was -2.70 lower than the previous day. The implied volatity was 19.07, the open interest changed by 5 which increased total open position to 197
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 58.35, which was -12.75 lower than the previous day. The implied volatity was 19.12, the open interest changed by -23 which decreased total open position to 194
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 71.1, which was 0.75 higher than the previous day. The implied volatity was 19.47, the open interest changed by -20 which decreased total open position to 216
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 70.35, which was -4.35 lower than the previous day. The implied volatity was 17.41, the open interest changed by 17 which increased total open position to 237
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 74.7, which was 15.15 higher than the previous day. The implied volatity was 14.86, the open interest changed by 91 which increased total open position to 220
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 59.55, which was 10.55 higher than the previous day. The implied volatity was 17.71, the open interest changed by 39 which increased total open position to 168
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 49, which was 9.30 higher than the previous day. The implied volatity was 19.04, the open interest changed by -165 which decreased total open position to 127
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was 18.14, the open interest changed by 213 which increased total open position to 277
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 39.7, which was 2.70 higher than the previous day. The implied volatity was 18.14, the open interest changed by 198 which increased total open position to 277
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 37, which was 3.45 higher than the previous day. The implied volatity was 17.34, the open interest changed by 21 which increased total open position to 78
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 33.55, which was 0.75 higher than the previous day. The implied volatity was 16.57, the open interest changed by 8 which increased total open position to 57
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 32.8, which was -11.15 lower than the previous day. The implied volatity was 19.11, the open interest changed by 29 which increased total open position to 50
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 43.95, which was -12.80 lower than the previous day. The implied volatity was 18.06, the open interest changed by 15 which increased total open position to 20
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 56.75, which was -9.25 lower than the previous day. The implied volatity was 18.61, the open interest changed by 2 which increased total open position to 5
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 66, which was 1.75 higher than the previous day. The implied volatity was 19.34, the open interest changed by -1 which decreased total open position to 2
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 64.25, which was -15.40 lower than the previous day. The implied volatity was 19.19, the open interest changed by 2 which increased total open position to 2
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 79.65, 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 79.65, 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 79.65, 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 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 1.04
Theta: -0.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 8.9 | 1.55 | 19.70 | 727 | -189 | 1,038 |
| 11 Dec | 1794.70 | 7.35 | -0.20 | 19.74 | 945 | 15 | 1,227 |
| 10 Dec | 1794.70 | 7.55 | -2.85 | 20.16 | 1,215 | 54 | 1,225 |
| 9 Dec | 1786.25 | 10.4 | -2.70 | 20.00 | 2,187 | 114 | 1,171 |
| 6 Dec | 1776.95 | 13.1 | -1.80 | 18.56 | 1,898 | 21 | 1,060 |
| 5 Dec | 1775.15 | 14.9 | -5.00 | 19.62 | 3,213 | -7 | 1,041 |
| 4 Dec | 1757.50 | 19.9 | -4.60 | 19.18 | 2,330 | -43 | 1,051 |
| 3 Dec | 1749.90 | 24.5 | 0.10 | 19.49 | 2,333 | 340 | 1,079 |
| 2 Dec | 1753.95 | 24.4 | 2.80 | 20.41 | 2,399 | 96 | 741 |
| 29 Nov | 1765.25 | 21.6 | -2.65 | 19.08 | 958 | 9 | 653 |
| 28 Nov | 1759.20 | 24.25 | 5.35 | 20.80 | 1,594 | -147 | 636 |
| 27 Nov | 1783.20 | 18.9 | -0.40 | 20.39 | 1,300 | 359 | 700 |
| 26 Nov | 1783.60 | 19.3 | 0.90 | 20.77 | 272 | 55 | 340 |
| 25 Nov | 1790.75 | 18.4 | -10.35 | 21.49 | 394 | 84 | 285 |
| 22 Nov | 1761.45 | 28.75 | -10.50 | 21.01 | 191 | 23 | 224 |
| 21 Nov | 1737.10 | 39.25 | -7.00 | 21.80 | 63 | 12 | 201 |
| 20 Nov | 1727.75 | 46.25 | 0.00 | 21.15 | 80 | 35 | 190 |
| 19 Nov | 1727.75 | 46.25 | 1.50 | 21.15 | 80 | 36 | 190 |
| 18 Nov | 1722.75 | 44.75 | -10.75 | 19.56 | 174 | 151 | 153 |
| 14 Nov | 1707.90 | 55.5 | -6.20 | 21.35 | 3 | 0 | 2 |
| 13 Nov | 1687.85 | 61.7 | -7.50 | 20.33 | 6 | 2 | 2 |
| 12 Nov | 1721.40 | 69.2 | 0.00 | 0.11 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 69.2 | 0.00 | 1.03 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 69.2 | 0.00 | 1.44 | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 69.2 | 0.00 | 1.30 | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 69.2 | 0.00 | 2.10 | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 69.2 | 0.00 | 1.89 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 69.2 | 0.65 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 26DEC2024
Delta for 1740 PE is -0.22
Historical price for 1740 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 8.9, which was 1.55 higher than the previous day. The implied volatity was 19.70, the open interest changed by -189 which decreased total open position to 1038
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 7.35, which was -0.20 lower than the previous day. The implied volatity was 19.74, the open interest changed by 15 which increased total open position to 1227
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 7.55, which was -2.85 lower than the previous day. The implied volatity was 20.16, the open interest changed by 54 which increased total open position to 1225
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 10.4, which was -2.70 lower than the previous day. The implied volatity was 20.00, the open interest changed by 114 which increased total open position to 1171
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 13.1, which was -1.80 lower than the previous day. The implied volatity was 18.56, the open interest changed by 21 which increased total open position to 1060
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 14.9, which was -5.00 lower than the previous day. The implied volatity was 19.62, the open interest changed by -7 which decreased total open position to 1041
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 19.9, which was -4.60 lower than the previous day. The implied volatity was 19.18, the open interest changed by -43 which decreased total open position to 1051
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 24.5, which was 0.10 higher than the previous day. The implied volatity was 19.49, the open interest changed by 340 which increased total open position to 1079
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 24.4, which was 2.80 higher than the previous day. The implied volatity was 20.41, the open interest changed by 96 which increased total open position to 741
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 21.6, which was -2.65 lower than the previous day. The implied volatity was 19.08, the open interest changed by 9 which increased total open position to 653
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 24.25, which was 5.35 higher than the previous day. The implied volatity was 20.80, the open interest changed by -147 which decreased total open position to 636
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 18.9, which was -0.40 lower than the previous day. The implied volatity was 20.39, the open interest changed by 359 which increased total open position to 700
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 19.3, which was 0.90 higher than the previous day. The implied volatity was 20.77, the open interest changed by 55 which increased total open position to 340
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 18.4, which was -10.35 lower than the previous day. The implied volatity was 21.49, the open interest changed by 84 which increased total open position to 285
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 28.75, which was -10.50 lower than the previous day. The implied volatity was 21.01, the open interest changed by 23 which increased total open position to 224
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 39.25, which was -7.00 lower than the previous day. The implied volatity was 21.80, the open interest changed by 12 which increased total open position to 201
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 46.25, which was 0.00 lower than the previous day. The implied volatity was 21.15, the open interest changed by 35 which increased total open position to 190
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 46.25, which was 1.50 higher than the previous day. The implied volatity was 21.15, the open interest changed by 36 which increased total open position to 190
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 44.75, which was -10.75 lower than the previous day. The implied volatity was 19.56, the open interest changed by 151 which increased total open position to 153
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 55.5, which was -6.20 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 2
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 61.7, which was -7.50 lower than the previous day. The implied volatity was 20.33, the open interest changed by 2 which increased total open position to 2
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 69.2, which was 0.00 lower than the previous day. The implied volatity was 0.11, 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 69.2, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 69.2, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 69.2, which was 0.00 lower than the previous day. The implied volatity was 1.30, 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 69.2, which was 0.00 lower than the previous day. The implied volatity was 2.10, 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 69.2, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 69.2, which was lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
