`
[--[65.84.65.76]--]
KOTAKBANK
Kotak Mahindra Bank Ltd

1783.25 -11.45 (-0.64%)

Back to Option Chain


Historical option data for KOTAKBANK

12 Dec 2024 10:31 AM IST
KOTAKBANK 26DEC2024 1820 CE
Delta: 0.32
Vega: 1.26
Theta: -0.93
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1783.20 12.75 -4.85 17.55 705 -38 2,558
11 Dec 1794.70 17.6 -3.00 17.42 4,555 125 2,597
10 Dec 1794.70 20.6 2.65 17.62 2,845 67 2,472
9 Dec 1786.25 17.95 2.60 18.45 4,847 65 2,408
6 Dec 1776.95 15.35 -1.50 17.65 2,455 121 2,356
5 Dec 1775.15 16.85 4.00 17.93 3,997 282 2,238
4 Dec 1757.50 12.85 1.30 18.08 2,093 386 1,970
3 Dec 1749.90 11.55 -1.60 18.44 1,636 260 1,584
2 Dec 1753.95 13.15 -2.90 18.05 1,611 47 1,331
29 Nov 1765.25 16.05 -3.35 17.58 1,787 238 1,165
28 Nov 1759.20 19.4 -7.90 18.63 1,830 138 929
27 Nov 1783.20 27.3 1.55 19.23 2,785 459 785
26 Nov 1783.60 25.75 -3.90 17.52 372 49 324
25 Nov 1790.75 29.65 9.35 17.03 767 175 266
22 Nov 1761.45 20.3 5.30 17.23 162 39 130
21 Nov 1737.10 15 1.90 17.75 116 17 91
20 Nov 1727.75 13.1 0.00 18.37 96 51 71
19 Nov 1727.75 13.1 1.90 18.37 96 48 71
18 Nov 1722.75 11.2 0.00 0.00 0 13 0
14 Nov 1707.90 11.2 -0.50 17.47 15 6 16
13 Nov 1687.85 11.7 -4.30 19.55 13 4 10
12 Nov 1721.40 16 -12.40 18.20 6 4 5
11 Nov 1744.00 28.4 -18.15 21.05 2 1 1
8 Nov 1745.80 46.55 0.00 2.22 0 0 0
7 Nov 1746.90 46.55 0.00 2.20 0 0 0
6 Nov 1762.60 46.55 0.00 1.38 0 0 0
5 Nov 1757.15 46.55 0.00 1.63 0 0 0
4 Nov 1729.35 46.55 2.40 0 0 0


For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 26DEC2024

Delta for 1820 CE is 0.32

Historical price for 1820 CE is as follows

On 12 Dec KOTAKBANK was trading at 1783.20. The strike last trading price was 12.75, which was -4.85 lower than the previous day. The implied volatity was 17.55, the open interest changed by -38 which decreased total open position to 2558


On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 17.6, which was -3.00 lower than the previous day. The implied volatity was 17.42, the open interest changed by 125 which increased total open position to 2597


On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 20.6, which was 2.65 higher than the previous day. The implied volatity was 17.62, the open interest changed by 67 which increased total open position to 2472


On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 17.95, which was 2.60 higher than the previous day. The implied volatity was 18.45, the open interest changed by 65 which increased total open position to 2408


On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 15.35, which was -1.50 lower than the previous day. The implied volatity was 17.65, the open interest changed by 121 which increased total open position to 2356


On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 16.85, which was 4.00 higher than the previous day. The implied volatity was 17.93, the open interest changed by 282 which increased total open position to 2238


On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 12.85, which was 1.30 higher than the previous day. The implied volatity was 18.08, the open interest changed by 386 which increased total open position to 1970


On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 11.55, which was -1.60 lower than the previous day. The implied volatity was 18.44, the open interest changed by 260 which increased total open position to 1584


On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 13.15, which was -2.90 lower than the previous day. The implied volatity was 18.05, the open interest changed by 47 which increased total open position to 1331


On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 16.05, which was -3.35 lower than the previous day. The implied volatity was 17.58, the open interest changed by 238 which increased total open position to 1165


On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 19.4, which was -7.90 lower than the previous day. The implied volatity was 18.63, the open interest changed by 138 which increased total open position to 929


On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 27.3, which was 1.55 higher than the previous day. The implied volatity was 19.23, the open interest changed by 459 which increased total open position to 785


On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 25.75, which was -3.90 lower than the previous day. The implied volatity was 17.52, the open interest changed by 49 which increased total open position to 324


On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 29.65, which was 9.35 higher than the previous day. The implied volatity was 17.03, the open interest changed by 175 which increased total open position to 266


On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 20.3, which was 5.30 higher than the previous day. The implied volatity was 17.23, the open interest changed by 39 which increased total open position to 130


On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 15, which was 1.90 higher than the previous day. The implied volatity was 17.75, the open interest changed by 17 which increased total open position to 91


On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 13.1, which was 0.00 lower than the previous day. The implied volatity was 18.37, the open interest changed by 51 which increased total open position to 71


On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 13.1, which was 1.90 higher than the previous day. The implied volatity was 18.37, the open interest changed by 48 which increased total open position to 71


On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 11.2, which was -0.50 lower than the previous day. The implied volatity was 17.47, the open interest changed by 6 which increased total open position to 16


On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 11.7, which was -4.30 lower than the previous day. The implied volatity was 19.55, the open interest changed by 4 which increased total open position to 10


On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 16, which was -12.40 lower than the previous day. The implied volatity was 18.20, the open interest changed by 4 which increased total open position to 5


On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 28.4, which was -18.15 lower than the previous day. The implied volatity was 21.05, the open interest changed by 1 which increased total open position to 1


On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 2.22, 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 46.55, which was 0.00 lower than the previous day. The implied volatity was 2.20, 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 46.55, which was 0.00 lower than the previous day. The implied volatity was 1.38, 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 46.55, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 46.55, which was lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0


KOTAKBANK 26DEC2024 1820 PE
Delta: -0.67
Vega: 1.27
Theta: -0.48
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1783.20 43.5 5.55 18.35 153 -31 438
11 Dec 1794.70 37.95 3.15 19.42 1,143 94 458
10 Dec 1794.70 34.8 -8.15 18.47 521 -26 363
9 Dec 1786.25 42.95 -6.80 18.73 1,051 124 390
6 Dec 1776.95 49.75 -2.15 17.38 366 48 266
5 Dec 1775.15 51.9 -13.15 18.88 310 25 221
4 Dec 1757.50 65.05 -7.05 19.99 44 -1 196
3 Dec 1749.90 72.1 2.30 19.85 111 2 196
2 Dec 1753.95 69.8 7.35 20.88 95 2 196
29 Nov 1765.25 62.45 -2.10 18.21 130 -30 201
28 Nov 1759.20 64.55 10.90 20.23 714 4 231
27 Nov 1783.20 53.65 0.10 19.62 559 160 226
26 Nov 1783.60 53.55 1.70 20.10 96 35 62
25 Nov 1790.75 51.85 -33.65 21.65 83 19 24
22 Nov 1761.45 85.5 0.00 0.00 0 4 0
21 Nov 1737.10 85.5 -1.50 21.47 5 0 1
20 Nov 1727.75 87 0.00 12.92 1 1 0
19 Nov 1727.75 87 -28.25 12.92 1 0 0
18 Nov 1722.75 115.25 0.00 - 0 0 0
14 Nov 1707.90 115.25 0.00 - 0 0 0
13 Nov 1687.85 115.25 0.00 - 0 0 0
12 Nov 1721.40 115.25 0.00 - 0 0 0
11 Nov 1744.00 115.25 0.00 - 0 0 0
8 Nov 1745.80 115.25 0.00 - 0 0 0
7 Nov 1746.90 115.25 0.00 - 0 0 0
6 Nov 1762.60 115.25 0.00 - 0 0 0
5 Nov 1757.15 115.25 0.00 - 0 0 0
4 Nov 1729.35 115.25 - 0 0 0


For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 26DEC2024

Delta for 1820 PE is -0.67

Historical price for 1820 PE is as follows

On 12 Dec KOTAKBANK was trading at 1783.20. The strike last trading price was 43.5, which was 5.55 higher than the previous day. The implied volatity was 18.35, the open interest changed by -31 which decreased total open position to 438


On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 37.95, which was 3.15 higher than the previous day. The implied volatity was 19.42, the open interest changed by 94 which increased total open position to 458


On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 34.8, which was -8.15 lower than the previous day. The implied volatity was 18.47, the open interest changed by -26 which decreased total open position to 363


On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 42.95, which was -6.80 lower than the previous day. The implied volatity was 18.73, the open interest changed by 124 which increased total open position to 390


On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 49.75, which was -2.15 lower than the previous day. The implied volatity was 17.38, the open interest changed by 48 which increased total open position to 266


On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 51.9, which was -13.15 lower than the previous day. The implied volatity was 18.88, the open interest changed by 25 which increased total open position to 221


On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 65.05, which was -7.05 lower than the previous day. The implied volatity was 19.99, the open interest changed by -1 which decreased total open position to 196


On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 72.1, which was 2.30 higher than the previous day. The implied volatity was 19.85, the open interest changed by 2 which increased total open position to 196


On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 69.8, which was 7.35 higher than the previous day. The implied volatity was 20.88, the open interest changed by 2 which increased total open position to 196


On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 62.45, which was -2.10 lower than the previous day. The implied volatity was 18.21, the open interest changed by -30 which decreased total open position to 201


On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 64.55, which was 10.90 higher than the previous day. The implied volatity was 20.23, the open interest changed by 4 which increased total open position to 231


On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 53.65, which was 0.10 higher than the previous day. The implied volatity was 19.62, the open interest changed by 160 which increased total open position to 226


On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 53.55, which was 1.70 higher than the previous day. The implied volatity was 20.10, the open interest changed by 35 which increased total open position to 62


On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 51.85, which was -33.65 lower than the previous day. The implied volatity was 21.65, the open interest changed by 19 which increased total open position to 24


On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 85.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 85.5, which was -1.50 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 1


On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 12.92, the open interest changed by 1 which increased total open position to 0


On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 87, which was -28.25 lower than the previous day. The implied volatity was 12.92, 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 115.25, 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 115.25, 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 115.25, 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 115.25, 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 115.25, 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 115.25, 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 115.25, 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 115.25, 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 115.25, 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 115.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0