KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 1.22
Theta: -1.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1784.70 | 43.3 | -7.50 | 17.40 | 260 | 50 | 1,277 | |||
| 11 Dec | 1794.70 | 50.8 | -4.70 | 16.74 | 625 | 3 | 1,230 | |||
| 10 Dec | 1794.70 | 55.5 | 6.00 | 17.24 | 628 | -72 | 1,228 | |||
| 9 Dec | 1786.25 | 49.5 | 5.25 | 18.75 | 1,597 | -155 | 1,302 | |||
| 6 Dec | 1776.95 | 44.25 | -1.50 | 18.35 | 2,336 | -92 | 1,457 | |||
| 5 Dec | 1775.15 | 45.75 | 9.60 | 18.36 | 6,930 | -582 | 1,552 | |||
| 4 Dec | 1757.50 | 36.15 | 3.35 | 17.91 | 6,586 | 14 | 2,140 | |||
| 3 Dec | 1749.90 | 32.8 | -2.75 | 18.42 | 5,824 | 847 | 2,129 | |||
| 2 Dec | 1753.95 | 35.55 | -6.70 | 17.73 | 5,133 | 643 | 1,330 | |||
| 29 Nov | 1765.25 | 42.25 | -3.35 | 18.22 | 1,205 | 120 | 685 | |||
| 28 Nov | 1759.20 | 45.6 | -11.60 | 18.73 | 1,551 | 218 | 564 | |||
| 27 Nov | 1783.20 | 57.2 | 0.45 | 19.09 | 535 | 126 | 346 | |||
| 26 Nov | 1783.60 | 56.75 | -4.50 | 17.50 | 264 | 46 | 220 | |||
| 25 Nov | 1790.75 | 61.25 | 14.25 | 15.85 | 809 | -55 | 182 | |||
| 22 Nov | 1761.45 | 47 | 8.45 | 17.45 | 678 | -116 | 121 | |||
| 21 Nov | 1737.10 | 38.55 | 7.40 | 18.89 | 292 | 66 | 235 | |||
| 20 Nov | 1727.75 | 31.15 | 0.00 | 18.74 | 155 | 105 | 165 | |||
| 19 Nov | 1727.75 | 31.15 | 2.35 | 18.74 | 155 | 101 | 165 | |||
| 18 Nov | 1722.75 | 28.8 | 2.95 | 17.40 | 24 | 12 | 63 | |||
| 14 Nov | 1707.90 | 25.85 | 3.90 | 16.75 | 19 | 15 | 51 | |||
| 13 Nov | 1687.85 | 21.95 | -17.05 | 17.32 | 40 | 33 | 35 | |||
| 12 Nov | 1721.40 | 39 | -169.50 | 19.79 | 2 | 1 | 1 | |||
| 11 Nov | 1744.00 | 208.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 208.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 1746.90 | 208.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 208.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 208.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 208.5 | 0.00 | 0.21 | 0 | 0 | 0 | |||
| 1 Nov | 1744.40 | 208.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 208.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1734.60 | 208.5 | 208.50 | - | 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 1760 expiring on 26DEC2024
Delta for 1760 CE is 0.71
Historical price for 1760 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 43.3, which was -7.50 lower than the previous day. The implied volatity was 17.40, the open interest changed by 50 which increased total open position to 1277
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 50.8, which was -4.70 lower than the previous day. The implied volatity was 16.74, the open interest changed by 3 which increased total open position to 1230
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 55.5, which was 6.00 higher than the previous day. The implied volatity was 17.24, the open interest changed by -72 which decreased total open position to 1228
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 49.5, which was 5.25 higher than the previous day. The implied volatity was 18.75, the open interest changed by -155 which decreased total open position to 1302
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 44.25, which was -1.50 lower than the previous day. The implied volatity was 18.35, the open interest changed by -92 which decreased total open position to 1457
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 45.75, which was 9.60 higher than the previous day. The implied volatity was 18.36, the open interest changed by -582 which decreased total open position to 1552
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 36.15, which was 3.35 higher than the previous day. The implied volatity was 17.91, the open interest changed by 14 which increased total open position to 2140
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 32.8, which was -2.75 lower than the previous day. The implied volatity was 18.42, the open interest changed by 847 which increased total open position to 2129
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 35.55, which was -6.70 lower than the previous day. The implied volatity was 17.73, the open interest changed by 643 which increased total open position to 1330
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 42.25, which was -3.35 lower than the previous day. The implied volatity was 18.22, the open interest changed by 120 which increased total open position to 685
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 45.6, which was -11.60 lower than the previous day. The implied volatity was 18.73, the open interest changed by 218 which increased total open position to 564
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 57.2, which was 0.45 higher than the previous day. The implied volatity was 19.09, the open interest changed by 126 which increased total open position to 346
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 56.75, which was -4.50 lower than the previous day. The implied volatity was 17.50, the open interest changed by 46 which increased total open position to 220
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 61.25, which was 14.25 higher than the previous day. The implied volatity was 15.85, the open interest changed by -55 which decreased total open position to 182
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 47, which was 8.45 higher than the previous day. The implied volatity was 17.45, the open interest changed by -116 which decreased total open position to 121
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 38.55, which was 7.40 higher than the previous day. The implied volatity was 18.89, the open interest changed by 66 which increased total open position to 235
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 31.15, which was 0.00 lower than the previous day. The implied volatity was 18.74, the open interest changed by 105 which increased total open position to 165
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 31.15, which was 2.35 higher than the previous day. The implied volatity was 18.74, the open interest changed by 101 which increased total open position to 165
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 28.8, which was 2.95 higher than the previous day. The implied volatity was 17.40, the open interest changed by 12 which increased total open position to 63
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 25.85, which was 3.90 higher than the previous day. The implied volatity was 16.75, the open interest changed by 15 which increased total open position to 51
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 21.95, which was -17.05 lower than the previous day. The implied volatity was 17.32, the open interest changed by 33 which increased total open position to 35
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 39, which was -169.50 lower than the previous day. The implied volatity was 19.79, the open interest changed by 1 which increased total open position to 1
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 208.5, 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 208.5, 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 208.5, 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 208.5, 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 208.5, 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 208.5, which was 0.00 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 208.5, 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 208.5, 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 208.5, which was 208.50 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 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 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 1.24
Theta: -0.66
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 13.3 | 2.00 | 18.78 | 1,007 | 329 | 1,844 |
| 11 Dec | 1794.70 | 11.3 | -0.05 | 19.09 | 1,177 | 14 | 1,519 |
| 10 Dec | 1794.70 | 11.35 | -3.95 | 19.50 | 1,632 | 0 | 1,501 |
| 9 Dec | 1786.25 | 15.3 | -3.55 | 19.44 | 2,551 | -96 | 1,501 |
| 6 Dec | 1776.95 | 18.85 | -2.25 | 18.01 | 2,874 | -65 | 1,596 |
| 5 Dec | 1775.15 | 21.1 | -6.80 | 19.26 | 4,706 | -169 | 1,654 |
| 4 Dec | 1757.50 | 27.9 | -5.50 | 19.07 | 2,963 | 132 | 1,829 |
| 3 Dec | 1749.90 | 33.4 | 0.65 | 19.37 | 2,374 | 246 | 1,698 |
| 2 Dec | 1753.95 | 32.75 | 3.75 | 20.24 | 3,478 | 439 | 1,455 |
| 29 Nov | 1765.25 | 29 | -2.65 | 18.74 | 1,868 | 181 | 1,025 |
| 28 Nov | 1759.20 | 31.65 | 6.65 | 20.46 | 2,719 | 141 | 845 |
| 27 Nov | 1783.20 | 25 | -0.20 | 20.02 | 1,374 | 275 | 699 |
| 26 Nov | 1783.60 | 25.2 | 0.90 | 20.34 | 878 | 81 | 425 |
| 25 Nov | 1790.75 | 24.3 | -12.50 | 21.31 | 861 | 194 | 354 |
| 22 Nov | 1761.45 | 36.8 | -12.45 | 21.22 | 263 | 59 | 219 |
| 21 Nov | 1737.10 | 49.25 | -4.30 | 21.91 | 55 | -9 | 160 |
| 20 Nov | 1727.75 | 53.55 | 0.00 | 18.95 | 85 | 66 | 165 |
| 19 Nov | 1727.75 | 53.55 | -14.85 | 18.95 | 85 | 62 | 165 |
| 18 Nov | 1722.75 | 68.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 1707.90 | 68.4 | -7.45 | 21.96 | 7 | 1 | 102 |
| 13 Nov | 1687.85 | 75.85 | 16.40 | 20.95 | 68 | 36 | 99 |
| 12 Nov | 1721.40 | 59.45 | 11.35 | 20.86 | 16 | 7 | 63 |
| 11 Nov | 1744.00 | 48.1 | 1.10 | 20.14 | 24 | 13 | 56 |
| 8 Nov | 1745.80 | 47 | 2.70 | 20.94 | 25 | 1 | 43 |
| 7 Nov | 1746.90 | 44.3 | 0.55 | 19.12 | 44 | 30 | 42 |
| 6 Nov | 1762.60 | 43.75 | -19.70 | 21.92 | 18 | 10 | 12 |
| 5 Nov | 1757.15 | 63.45 | 8.45 | 28.63 | 1 | 0 | 1 |
| 4 Nov | 1729.35 | 55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1744.40 | 55 | 0.00 | 0.00 | 0 | 0 | 1 |
| 31 Oct | 1731.10 | 55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1734.60 | 55 | 20.55 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 34.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 34.45 | 34.45 | - | 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 1760 expiring on 26DEC2024
Delta for 1760 PE is -0.31
Historical price for 1760 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 13.3, which was 2.00 higher than the previous day. The implied volatity was 18.78, the open interest changed by 329 which increased total open position to 1844
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 11.3, which was -0.05 lower than the previous day. The implied volatity was 19.09, the open interest changed by 14 which increased total open position to 1519
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 11.35, which was -3.95 lower than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 1501
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 15.3, which was -3.55 lower than the previous day. The implied volatity was 19.44, the open interest changed by -96 which decreased total open position to 1501
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 18.85, which was -2.25 lower than the previous day. The implied volatity was 18.01, the open interest changed by -65 which decreased total open position to 1596
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 21.1, which was -6.80 lower than the previous day. The implied volatity was 19.26, the open interest changed by -169 which decreased total open position to 1654
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 27.9, which was -5.50 lower than the previous day. The implied volatity was 19.07, the open interest changed by 132 which increased total open position to 1829
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 33.4, which was 0.65 higher than the previous day. The implied volatity was 19.37, the open interest changed by 246 which increased total open position to 1698
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 32.75, which was 3.75 higher than the previous day. The implied volatity was 20.24, the open interest changed by 439 which increased total open position to 1455
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 29, which was -2.65 lower than the previous day. The implied volatity was 18.74, the open interest changed by 181 which increased total open position to 1025
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 31.65, which was 6.65 higher than the previous day. The implied volatity was 20.46, the open interest changed by 141 which increased total open position to 845
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 25, which was -0.20 lower than the previous day. The implied volatity was 20.02, the open interest changed by 275 which increased total open position to 699
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 25.2, which was 0.90 higher than the previous day. The implied volatity was 20.34, the open interest changed by 81 which increased total open position to 425
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 24.3, which was -12.50 lower than the previous day. The implied volatity was 21.31, the open interest changed by 194 which increased total open position to 354
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 36.8, which was -12.45 lower than the previous day. The implied volatity was 21.22, the open interest changed by 59 which increased total open position to 219
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 49.25, which was -4.30 lower than the previous day. The implied volatity was 21.91, the open interest changed by -9 which decreased total open position to 160
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 53.55, which was 0.00 lower than the previous day. The implied volatity was 18.95, the open interest changed by 66 which increased total open position to 165
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 53.55, which was -14.85 lower than the previous day. The implied volatity was 18.95, the open interest changed by 62 which increased total open position to 165
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 68.4, which was -7.45 lower than the previous day. The implied volatity was 21.96, the open interest changed by 1 which increased total open position to 102
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 75.85, which was 16.40 higher than the previous day. The implied volatity was 20.95, the open interest changed by 36 which increased total open position to 99
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 59.45, which was 11.35 higher than the previous day. The implied volatity was 20.86, the open interest changed by 7 which increased total open position to 63
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 48.1, which was 1.10 higher than the previous day. The implied volatity was 20.14, the open interest changed by 13 which increased total open position to 56
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 47, which was 2.70 higher than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 43
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 44.3, which was 0.55 higher than the previous day. The implied volatity was 19.12, the open interest changed by 30 which increased total open position to 42
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 43.75, which was -19.70 lower than the previous day. The implied volatity was 21.92, the open interest changed by 10 which increased total open position to 12
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 63.45, which was 8.45 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 1
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 55, 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 1 Nov KOTAKBANK was trading at 1744.40. The strike last trading price was 55, 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 1
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 55, 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 55, which was 20.55 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 34.45, 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 34.45, which was 34.45 higher 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
