KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:11 AM IST
| KOTAKBANK 26DEC2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 1.07
Theta: -0.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.90 | 8.5 | -3.00 | 18.24 | 590 | 96 | 1,889 | |||
| 11 Dec | 1794.70 | 11.5 | -2.20 | 17.77 | 2,203 | 291 | 1,791 | |||
| 10 Dec | 1794.70 | 13.7 | 1.45 | 17.81 | 1,932 | 103 | 1,504 | |||
| 9 Dec | 1786.25 | 12.25 | 1.80 | 18.80 | 3,390 | 149 | 1,404 | |||
| 6 Dec | 1776.95 | 10.45 | -1.40 | 17.97 | 2,748 | -44 | 1,265 | |||
| 5 Dec | 1775.15 | 11.85 | 2.90 | 18.35 | 3,680 | 53 | 1,312 | |||
| 4 Dec | 1757.50 | 8.95 | 0.90 | 18.50 | 1,572 | 166 | 1,265 | |||
| 3 Dec | 1749.90 | 8.05 | -1.10 | 18.81 | 1,840 | 194 | 1,094 | |||
|
|
||||||||||
| 2 Dec | 1753.95 | 9.15 | -2.10 | 18.34 | 1,719 | 105 | 902 | |||
| 29 Nov | 1765.25 | 11.25 | -3.15 | 17.72 | 1,054 | 145 | 792 | |||
| 28 Nov | 1759.20 | 14.4 | -6.50 | 18.95 | 1,587 | 86 | 652 | |||
| 27 Nov | 1783.20 | 20.9 | 1.90 | 19.51 | 1,387 | 180 | 558 | |||
| 26 Nov | 1783.60 | 19 | -3.20 | 17.63 | 372 | 77 | 377 | |||
| 25 Nov | 1790.75 | 22.2 | 7.55 | 17.19 | 539 | 225 | 300 | |||
| 22 Nov | 1761.45 | 14.65 | 3.25 | 17.34 | 307 | 130 | 205 | |||
| 21 Nov | 1737.10 | 11.4 | 1.50 | 18.62 | 57 | 20 | 74 | |||
| 20 Nov | 1727.75 | 9.9 | 0.00 | 19.00 | 4 | 1 | 53 | |||
| 19 Nov | 1727.75 | 9.9 | 1.60 | 19.00 | 4 | 0 | 53 | |||
| 18 Nov | 1722.75 | 8.3 | -0.30 | 17.70 | 34 | -4 | 53 | |||
| 14 Nov | 1707.90 | 8.6 | 0.50 | 17.94 | 16 | 5 | 57 | |||
| 13 Nov | 1687.85 | 8.1 | -5.55 | 19.04 | 11 | 2 | 52 | |||
| 12 Nov | 1721.40 | 13.65 | -5.40 | 19.21 | 9 | 7 | 49 | |||
| 11 Nov | 1744.00 | 19.05 | -7.45 | 19.30 | 47 | 36 | 42 | |||
| 8 Nov | 1745.80 | 26.5 | 4.60 | 20.91 | 1 | 0 | 6 | |||
| 7 Nov | 1746.90 | 21.9 | -8.70 | 18.90 | 3 | 1 | 6 | |||
| 6 Nov | 1762.60 | 30.6 | 5.60 | 19.75 | 5 | 3 | 4 | |||
| 5 Nov | 1757.15 | 25 | -129.75 | 18.27 | 1 | 0 | 0 | |||
| 4 Nov | 1729.35 | 154.75 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 154.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 154.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1789.20 | 154.75 | 154.75 | - | 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 1840 expiring on 26DEC2024
Delta for 1840 CE is 0.23
Historical price for 1840 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 8.5, which was -3.00 lower than the previous day. The implied volatity was 18.24, the open interest changed by 96 which increased total open position to 1889
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 11.5, which was -2.20 lower than the previous day. The implied volatity was 17.77, the open interest changed by 291 which increased total open position to 1791
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 13.7, which was 1.45 higher than the previous day. The implied volatity was 17.81, the open interest changed by 103 which increased total open position to 1504
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 12.25, which was 1.80 higher than the previous day. The implied volatity was 18.80, the open interest changed by 149 which increased total open position to 1404
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 10.45, which was -1.40 lower than the previous day. The implied volatity was 17.97, the open interest changed by -44 which decreased total open position to 1265
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 11.85, which was 2.90 higher than the previous day. The implied volatity was 18.35, the open interest changed by 53 which increased total open position to 1312
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 8.95, which was 0.90 higher than the previous day. The implied volatity was 18.50, the open interest changed by 166 which increased total open position to 1265
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 8.05, which was -1.10 lower than the previous day. The implied volatity was 18.81, the open interest changed by 194 which increased total open position to 1094
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 9.15, which was -2.10 lower than the previous day. The implied volatity was 18.34, the open interest changed by 105 which increased total open position to 902
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 11.25, which was -3.15 lower than the previous day. The implied volatity was 17.72, the open interest changed by 145 which increased total open position to 792
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 14.4, which was -6.50 lower than the previous day. The implied volatity was 18.95, the open interest changed by 86 which increased total open position to 652
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 20.9, which was 1.90 higher than the previous day. The implied volatity was 19.51, the open interest changed by 180 which increased total open position to 558
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 19, which was -3.20 lower than the previous day. The implied volatity was 17.63, the open interest changed by 77 which increased total open position to 377
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 22.2, which was 7.55 higher than the previous day. The implied volatity was 17.19, the open interest changed by 225 which increased total open position to 300
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 14.65, which was 3.25 higher than the previous day. The implied volatity was 17.34, the open interest changed by 130 which increased total open position to 205
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 11.4, which was 1.50 higher than the previous day. The implied volatity was 18.62, the open interest changed by 20 which increased total open position to 74
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was 19.00, the open interest changed by 1 which increased total open position to 53
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 9.9, which was 1.60 higher than the previous day. The implied volatity was 19.00, the open interest changed by 0 which decreased total open position to 53
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 8.3, which was -0.30 lower than the previous day. The implied volatity was 17.70, the open interest changed by -4 which decreased total open position to 53
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 8.6, which was 0.50 higher than the previous day. The implied volatity was 17.94, the open interest changed by 5 which increased total open position to 57
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 8.1, which was -5.55 lower than the previous day. The implied volatity was 19.04, the open interest changed by 2 which increased total open position to 52
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 13.65, which was -5.40 lower than the previous day. The implied volatity was 19.21, the open interest changed by 7 which increased total open position to 49
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 19.05, which was -7.45 lower than the previous day. The implied volatity was 19.30, the open interest changed by 36 which increased total open position to 42
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 26.5, which was 4.60 higher than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 6
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 21.9, which was -8.70 lower than the previous day. The implied volatity was 18.90, the open interest changed by 1 which increased total open position to 6
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 30.6, which was 5.60 higher than the previous day. The implied volatity was 19.75, the open interest changed by 3 which increased total open position to 4
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 25, which was -129.75 lower than the previous day. The implied volatity was 18.27, 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 154.75, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 154.75, 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 154.75, 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 154.75, which was 154.75 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
| KOTAKBANK 26DEC2024 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 1.08
Theta: -0.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.90 | 57.7 | 4.65 | 18.43 | 20 | -11 | 513 |
| 11 Dec | 1794.70 | 53.05 | 4.40 | 20.98 | 267 | 21 | 525 |
| 10 Dec | 1794.70 | 48.65 | -9.45 | 19.35 | 202 | 0 | 506 |
| 9 Dec | 1786.25 | 58.1 | -6.20 | 19.83 | 407 | 13 | 506 |
| 6 Dec | 1776.95 | 64.3 | -3.15 | 17.32 | 81 | 12 | 494 |
| 5 Dec | 1775.15 | 67.45 | -13.55 | 19.89 | 96 | 10 | 482 |
| 4 Dec | 1757.50 | 81 | -7.70 | 20.67 | 50 | 13 | 472 |
| 3 Dec | 1749.90 | 88.7 | 3.80 | 20.64 | 94 | 14 | 459 |
| 2 Dec | 1753.95 | 84.9 | 7.45 | 21.01 | 68 | 3 | 445 |
| 29 Nov | 1765.25 | 77.45 | -1.95 | 18.40 | 128 | -32 | 442 |
| 28 Nov | 1759.20 | 79.4 | 12.35 | 20.71 | 297 | 58 | 474 |
| 27 Nov | 1783.20 | 67.05 | -0.55 | 19.90 | 532 | 110 | 416 |
| 26 Nov | 1783.60 | 67.6 | 2.90 | 20.88 | 333 | 139 | 305 |
| 25 Nov | 1790.75 | 64.7 | -21.30 | 22.22 | 290 | 155 | 161 |
| 22 Nov | 1761.45 | 86 | -16.00 | 22.71 | 8 | 2 | 8 |
| 21 Nov | 1737.10 | 102 | -2.00 | 21.15 | 3 | 1 | 4 |
| 20 Nov | 1727.75 | 104 | 0.00 | 13.11 | 2 | 2 | 1 |
| 19 Nov | 1727.75 | 104 | -12.35 | 13.11 | 2 | 0 | 1 |
| 18 Nov | 1722.75 | 116.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 116.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 116.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 1721.40 | 116.35 | 57.10 | 22.35 | 1 | 0 | 0 |
| 11 Nov | 1744.00 | 59.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 59.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 59.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 59.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 59.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 59.25 | 59.25 | - | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 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 1840 expiring on 26DEC2024
Delta for 1840 PE is -0.77
Historical price for 1840 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 57.7, which was 4.65 higher than the previous day. The implied volatity was 18.43, the open interest changed by -11 which decreased total open position to 513
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 53.05, which was 4.40 higher than the previous day. The implied volatity was 20.98, the open interest changed by 21 which increased total open position to 525
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 48.65, which was -9.45 lower than the previous day. The implied volatity was 19.35, the open interest changed by 0 which decreased total open position to 506
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 58.1, which was -6.20 lower than the previous day. The implied volatity was 19.83, the open interest changed by 13 which increased total open position to 506
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 64.3, which was -3.15 lower than the previous day. The implied volatity was 17.32, the open interest changed by 12 which increased total open position to 494
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 67.45, which was -13.55 lower than the previous day. The implied volatity was 19.89, the open interest changed by 10 which increased total open position to 482
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 81, which was -7.70 lower than the previous day. The implied volatity was 20.67, the open interest changed by 13 which increased total open position to 472
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 88.7, which was 3.80 higher than the previous day. The implied volatity was 20.64, the open interest changed by 14 which increased total open position to 459
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 84.9, which was 7.45 higher than the previous day. The implied volatity was 21.01, the open interest changed by 3 which increased total open position to 445
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 77.45, which was -1.95 lower than the previous day. The implied volatity was 18.40, the open interest changed by -32 which decreased total open position to 442
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 79.4, which was 12.35 higher than the previous day. The implied volatity was 20.71, the open interest changed by 58 which increased total open position to 474
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 67.05, which was -0.55 lower than the previous day. The implied volatity was 19.90, the open interest changed by 110 which increased total open position to 416
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 67.6, which was 2.90 higher than the previous day. The implied volatity was 20.88, the open interest changed by 139 which increased total open position to 305
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 64.7, which was -21.30 lower than the previous day. The implied volatity was 22.22, the open interest changed by 155 which increased total open position to 161
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 86, which was -16.00 lower than the previous day. The implied volatity was 22.71, the open interest changed by 2 which increased total open position to 8
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 102, which was -2.00 lower than the previous day. The implied volatity was 21.15, the open interest changed by 1 which increased total open position to 4
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was 13.11, the open interest changed by 2 which increased total open position to 1
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 104, which was -12.35 lower than the previous day. The implied volatity was 13.11, the open interest changed by 0 which decreased total open position to 1
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 116.35, 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 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 116.35, 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 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 116.35, 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 116.35, which was 57.10 higher than the previous day. The implied volatity was 22.35, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, 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 59.25, which was 59.25 higher 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 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
