KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:11 AM IST
| KOTAKBANK 26DEC2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 1.38
Theta: -1.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.90 | 30.45 | -6.40 | 17.61 | 572 | 80 | 1,564 | |||
| 11 Dec | 1794.70 | 36.85 | -5.40 | 16.69 | 2,207 | 134 | 1,485 | |||
| 10 Dec | 1794.70 | 42.25 | 5.25 | 17.89 | 2,227 | -126 | 1,382 | |||
| 9 Dec | 1786.25 | 37 | 4.45 | 18.77 | 6,396 | -66 | 1,518 | |||
| 6 Dec | 1776.95 | 32.55 | -1.40 | 18.12 | 5,456 | 85 | 1,588 | |||
| 5 Dec | 1775.15 | 33.95 | 7.60 | 18.12 | 7,710 | -169 | 1,508 | |||
| 4 Dec | 1757.50 | 26.35 | 2.55 | 17.90 | 4,490 | -59 | 1,688 | |||
| 3 Dec | 1749.90 | 23.8 | -2.40 | 18.36 | 3,063 | 338 | 1,749 | |||
| 2 Dec | 1753.95 | 26.2 | -5.25 | 17.81 | 3,280 | 477 | 1,410 | |||
|
|
||||||||||
| 29 Nov | 1765.25 | 31.45 | -3.80 | 17.87 | 2,448 | 286 | 928 | |||
| 28 Nov | 1759.20 | 35.25 | -10.35 | 18.73 | 2,633 | 310 | 645 | |||
| 27 Nov | 1783.20 | 45.6 | 1.10 | 19.13 | 1,192 | 103 | 330 | |||
| 26 Nov | 1783.60 | 44.5 | -4.40 | 17.42 | 1,078 | 74 | 227 | |||
| 25 Nov | 1790.75 | 48.9 | 12.10 | 16.28 | 1,277 | 69 | 152 | |||
| 22 Nov | 1761.45 | 36.8 | 10.00 | 17.93 | 416 | -12 | 71 | |||
| 21 Nov | 1737.10 | 26.8 | 4.00 | 17.39 | 57 | 16 | 82 | |||
| 20 Nov | 1727.75 | 22.8 | 0.00 | 17.83 | 53 | 33 | 63 | |||
| 19 Nov | 1727.75 | 22.8 | 1.55 | 17.83 | 53 | 30 | 63 | |||
| 18 Nov | 1722.75 | 21.25 | 1.05 | 17.34 | 46 | 28 | 32 | |||
| 14 Nov | 1707.90 | 20.2 | -12.55 | 17.37 | 3 | 0 | 2 | |||
| 13 Nov | 1687.85 | 32.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 1721.40 | 32.75 | -15.80 | 20.51 | 2 | 0 | 1 | |||
| 11 Nov | 1744.00 | 48.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 1745.80 | 48.55 | -12.95 | 20.64 | 1 | 0 | 0 | |||
| 7 Nov | 1746.90 | 61.5 | 0.00 | 0.53 | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 61.5 | 0.00 | 1.17 | 0 | 0 | 0 | |||
| 1 Nov | 1744.40 | 61.5 | 0.52 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 26DEC2024
Delta for 1780 CE is 0.58
Historical price for 1780 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 30.45, which was -6.40 lower than the previous day. The implied volatity was 17.61, the open interest changed by 80 which increased total open position to 1564
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 36.85, which was -5.40 lower than the previous day. The implied volatity was 16.69, the open interest changed by 134 which increased total open position to 1485
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 42.25, which was 5.25 higher than the previous day. The implied volatity was 17.89, the open interest changed by -126 which decreased total open position to 1382
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 37, which was 4.45 higher than the previous day. The implied volatity was 18.77, the open interest changed by -66 which decreased total open position to 1518
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 32.55, which was -1.40 lower than the previous day. The implied volatity was 18.12, the open interest changed by 85 which increased total open position to 1588
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 33.95, which was 7.60 higher than the previous day. The implied volatity was 18.12, the open interest changed by -169 which decreased total open position to 1508
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 26.35, which was 2.55 higher than the previous day. The implied volatity was 17.90, the open interest changed by -59 which decreased total open position to 1688
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 23.8, which was -2.40 lower than the previous day. The implied volatity was 18.36, the open interest changed by 338 which increased total open position to 1749
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 26.2, which was -5.25 lower than the previous day. The implied volatity was 17.81, the open interest changed by 477 which increased total open position to 1410
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 31.45, which was -3.80 lower than the previous day. The implied volatity was 17.87, the open interest changed by 286 which increased total open position to 928
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 35.25, which was -10.35 lower than the previous day. The implied volatity was 18.73, the open interest changed by 310 which increased total open position to 645
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 45.6, which was 1.10 higher than the previous day. The implied volatity was 19.13, the open interest changed by 103 which increased total open position to 330
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 44.5, which was -4.40 lower than the previous day. The implied volatity was 17.42, the open interest changed by 74 which increased total open position to 227
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 48.9, which was 12.10 higher than the previous day. The implied volatity was 16.28, the open interest changed by 69 which increased total open position to 152
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 36.8, which was 10.00 higher than the previous day. The implied volatity was 17.93, the open interest changed by -12 which decreased total open position to 71
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 26.8, which was 4.00 higher than the previous day. The implied volatity was 17.39, the open interest changed by 16 which increased total open position to 82
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was 17.83, the open interest changed by 33 which increased total open position to 63
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 22.8, which was 1.55 higher than the previous day. The implied volatity was 17.83, the open interest changed by 30 which increased total open position to 63
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 21.25, which was 1.05 higher than the previous day. The implied volatity was 17.34, the open interest changed by 28 which increased total open position to 32
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 20.2, which was -12.55 lower than the previous day. The implied volatity was 17.37, 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 32.75, 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 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 32.75, which was -15.80 lower than the previous day. The implied volatity was 20.51, the open interest changed by 0 which decreased total open position to 1
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 48.55, 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 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 48.55, which was -12.95 lower than the previous day. The implied volatity was 20.64, 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 61.5, which was 0.00 lower than the previous day. The implied volatity was 0.53, 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 61.5, 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 61.5, 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 61.5, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 61.5, which was lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 26DEC2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.38
Theta: -0.67
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.90 | 20.45 | 3.00 | 18.21 | 598 | -13 | 1,225 |
| 11 Dec | 1794.70 | 17.45 | 0.95 | 18.82 | 2,138 | 28 | 1,241 |
| 10 Dec | 1794.70 | 16.5 | -5.50 | 18.71 | 2,331 | -18 | 1,202 |
| 9 Dec | 1786.25 | 22 | -4.90 | 18.92 | 3,973 | 195 | 1,223 |
| 6 Dec | 1776.95 | 26.9 | -2.20 | 17.71 | 2,690 | -93 | 1,036 |
| 5 Dec | 1775.15 | 29.1 | -8.85 | 18.93 | 3,373 | 161 | 1,133 |
| 4 Dec | 1757.50 | 37.95 | -6.10 | 19.04 | 1,233 | 1 | 975 |
| 3 Dec | 1749.90 | 44.05 | 0.70 | 19.19 | 728 | 11 | 972 |
| 2 Dec | 1753.95 | 43.35 | 5.05 | 20.37 | 1,381 | 95 | 960 |
| 29 Nov | 1765.25 | 38.3 | -2.60 | 18.50 | 1,447 | 215 | 863 |
| 28 Nov | 1759.20 | 40.9 | 8.20 | 20.30 | 2,584 | 74 | 649 |
| 27 Nov | 1783.20 | 32.7 | -0.50 | 19.74 | 1,605 | 261 | 570 |
| 26 Nov | 1783.60 | 33.2 | 1.20 | 20.29 | 758 | 148 | 312 |
| 25 Nov | 1790.75 | 32 | -12.00 | 21.39 | 712 | 128 | 159 |
| 22 Nov | 1761.45 | 44 | -16.75 | 20.11 | 34 | 23 | 54 |
| 21 Nov | 1737.10 | 60.75 | -29.85 | 22.10 | 32 | 31 | 31 |
| 20 Nov | 1727.75 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 90.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 90.6 | 0.00 | 0.37 | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 90.6 | 0.00 | 0.01 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 90.6 | 90.60 | - | 0 | 0 | 0 |
| 1 Nov | 1744.40 | 0 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is -0.43
Historical price for 1780 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 20.45, which was 3.00 higher than the previous day. The implied volatity was 18.21, the open interest changed by -13 which decreased total open position to 1225
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 17.45, which was 0.95 higher than the previous day. The implied volatity was 18.82, the open interest changed by 28 which increased total open position to 1241
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 16.5, which was -5.50 lower than the previous day. The implied volatity was 18.71, the open interest changed by -18 which decreased total open position to 1202
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 22, which was -4.90 lower than the previous day. The implied volatity was 18.92, the open interest changed by 195 which increased total open position to 1223
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 26.9, which was -2.20 lower than the previous day. The implied volatity was 17.71, the open interest changed by -93 which decreased total open position to 1036
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 29.1, which was -8.85 lower than the previous day. The implied volatity was 18.93, the open interest changed by 161 which increased total open position to 1133
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 37.95, which was -6.10 lower than the previous day. The implied volatity was 19.04, the open interest changed by 1 which increased total open position to 975
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 44.05, which was 0.70 higher than the previous day. The implied volatity was 19.19, the open interest changed by 11 which increased total open position to 972
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 43.35, which was 5.05 higher than the previous day. The implied volatity was 20.37, the open interest changed by 95 which increased total open position to 960
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 38.3, which was -2.60 lower than the previous day. The implied volatity was 18.50, the open interest changed by 215 which increased total open position to 863
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 40.9, which was 8.20 higher than the previous day. The implied volatity was 20.30, the open interest changed by 74 which increased total open position to 649
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 32.7, which was -0.50 lower than the previous day. The implied volatity was 19.74, the open interest changed by 261 which increased total open position to 570
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 33.2, which was 1.20 higher than the previous day. The implied volatity was 20.29, the open interest changed by 148 which increased total open position to 312
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 32, which was -12.00 lower than the previous day. The implied volatity was 21.39, the open interest changed by 128 which increased total open position to 159
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 44, which was -16.75 lower than the previous day. The implied volatity was 20.11, the open interest changed by 23 which increased total open position to 54
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 60.75, which was -29.85 lower than the previous day. The implied volatity was 22.10, the open interest changed by 31 which increased total open position to 31
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, 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 90.6, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 90.6, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 90.6, which was 90.60 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
