KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:11 AM IST
| KOTAKBANK 26DEC2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.87
Theta: -0.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.90 | 5.7 | -2.20 | 19.15 | 537 | 58 | 1,990 | |||
| 11 Dec | 1794.70 | 7.9 | -1.30 | 18.72 | 2,205 | 189 | 1,933 | |||
| 10 Dec | 1794.70 | 9.2 | 0.80 | 18.39 | 2,032 | 140 | 1,750 | |||
| 9 Dec | 1786.25 | 8.4 | 1.15 | 19.37 | 3,153 | 82 | 1,613 | |||
| 6 Dec | 1776.95 | 7.25 | -1.10 | 18.57 | 1,746 | 217 | 1,532 | |||
| 5 Dec | 1775.15 | 8.35 | 1.90 | 18.89 | 2,204 | -11 | 1,312 | |||
| 4 Dec | 1757.50 | 6.45 | 0.80 | 19.20 | 1,366 | 104 | 1,326 | |||
| 3 Dec | 1749.90 | 5.65 | -0.80 | 19.30 | 1,356 | 342 | 1,224 | |||
| 2 Dec | 1753.95 | 6.45 | -1.45 | 18.81 | 1,805 | 156 | 883 | |||
| 29 Nov | 1765.25 | 7.9 | -2.55 | 18.01 | 985 | 57 | 726 | |||
| 28 Nov | 1759.20 | 10.45 | -5.40 | 19.19 | 1,615 | 75 | 668 | |||
| 27 Nov | 1783.20 | 15.85 | 1.80 | 19.81 | 1,066 | 137 | 590 | |||
| 26 Nov | 1783.60 | 14.05 | -2.75 | 17.94 | 543 | -14 | 453 | |||
| 25 Nov | 1790.75 | 16.8 | 4.80 | 17.62 | 805 | 93 | 469 | |||
|
|
||||||||||
| 22 Nov | 1761.45 | 12 | 3.75 | 18.30 | 227 | 36 | 412 | |||
| 21 Nov | 1737.10 | 8.25 | 1.25 | 18.36 | 377 | 127 | 375 | |||
| 20 Nov | 1727.75 | 7 | 0.00 | 18.70 | 187 | 55 | 247 | |||
| 19 Nov | 1727.75 | 7 | 0.65 | 18.70 | 187 | 54 | 247 | |||
| 18 Nov | 1722.75 | 6.35 | -0.60 | 18.14 | 53 | 2 | 192 | |||
| 14 Nov | 1707.90 | 6.95 | 0.35 | 18.64 | 72 | 10 | 190 | |||
| 13 Nov | 1687.85 | 6.6 | -3.75 | 19.77 | 79 | 57 | 177 | |||
| 12 Nov | 1721.40 | 10.35 | -4.55 | 19.32 | 33 | 22 | 115 | |||
| 11 Nov | 1744.00 | 14.9 | -2.80 | 19.47 | 49 | 28 | 93 | |||
| 8 Nov | 1745.80 | 17.7 | -4.00 | 19.43 | 59 | 47 | 65 | |||
| 7 Nov | 1746.90 | 21.7 | -3.60 | 21.17 | 3 | 1 | 17 | |||
| 6 Nov | 1762.60 | 25.3 | -9.25 | 20.09 | 19 | 15 | 15 | |||
| 5 Nov | 1757.15 | 34.55 | 0.00 | 3.07 | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 34.55 | 3.71 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 26DEC2024
Delta for 1860 CE is 0.16
Historical price for 1860 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 5.7, which was -2.20 lower than the previous day. The implied volatity was 19.15, the open interest changed by 58 which increased total open position to 1990
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 7.9, which was -1.30 lower than the previous day. The implied volatity was 18.72, the open interest changed by 189 which increased total open position to 1933
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 9.2, which was 0.80 higher than the previous day. The implied volatity was 18.39, the open interest changed by 140 which increased total open position to 1750
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 8.4, which was 1.15 higher than the previous day. The implied volatity was 19.37, the open interest changed by 82 which increased total open position to 1613
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 7.25, which was -1.10 lower than the previous day. The implied volatity was 18.57, the open interest changed by 217 which increased total open position to 1532
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 8.35, which was 1.90 higher than the previous day. The implied volatity was 18.89, the open interest changed by -11 which decreased total open position to 1312
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 6.45, which was 0.80 higher than the previous day. The implied volatity was 19.20, the open interest changed by 104 which increased total open position to 1326
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 5.65, which was -0.80 lower than the previous day. The implied volatity was 19.30, the open interest changed by 342 which increased total open position to 1224
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was 18.81, the open interest changed by 156 which increased total open position to 883
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 7.9, which was -2.55 lower than the previous day. The implied volatity was 18.01, the open interest changed by 57 which increased total open position to 726
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 10.45, which was -5.40 lower than the previous day. The implied volatity was 19.19, the open interest changed by 75 which increased total open position to 668
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 15.85, which was 1.80 higher than the previous day. The implied volatity was 19.81, the open interest changed by 137 which increased total open position to 590
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 14.05, which was -2.75 lower than the previous day. The implied volatity was 17.94, the open interest changed by -14 which decreased total open position to 453
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 16.8, which was 4.80 higher than the previous day. The implied volatity was 17.62, the open interest changed by 93 which increased total open position to 469
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 12, which was 3.75 higher than the previous day. The implied volatity was 18.30, the open interest changed by 36 which increased total open position to 412
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 8.25, which was 1.25 higher than the previous day. The implied volatity was 18.36, the open interest changed by 127 which increased total open position to 375
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 18.70, the open interest changed by 55 which increased total open position to 247
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was 18.70, the open interest changed by 54 which increased total open position to 247
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 6.35, which was -0.60 lower than the previous day. The implied volatity was 18.14, the open interest changed by 2 which increased total open position to 192
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 6.95, which was 0.35 higher than the previous day. The implied volatity was 18.64, the open interest changed by 10 which increased total open position to 190
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 6.6, which was -3.75 lower than the previous day. The implied volatity was 19.77, the open interest changed by 57 which increased total open position to 177
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 10.35, which was -4.55 lower than the previous day. The implied volatity was 19.32, the open interest changed by 22 which increased total open position to 115
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 14.9, which was -2.80 lower than the previous day. The implied volatity was 19.47, the open interest changed by 28 which increased total open position to 93
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 17.7, which was -4.00 lower than the previous day. The implied volatity was 19.43, the open interest changed by 47 which increased total open position to 65
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 21.7, which was -3.60 lower than the previous day. The implied volatity was 21.17, the open interest changed by 1 which increased total open position to 17
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 25.3, which was -9.25 lower than the previous day. The implied volatity was 20.09, the open interest changed by 15 which increased total open position to 15
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 34.55, which was 0.00 lower than the previous day. The implied volatity was 3.07, 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 34.55, which was lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 26DEC2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.88
Theta: -0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.90 | 74.85 | 6.45 | 19.47 | 2 | 0 | 172 |
| 11 Dec | 1794.70 | 68.4 | 3.00 | 21.58 | 57 | 35 | 173 |
| 10 Dec | 1794.70 | 65.4 | -3.50 | 21.26 | 41 | 13 | 138 |
| 9 Dec | 1786.25 | 68.9 | -10.65 | 15.46 | 79 | -7 | 124 |
| 6 Dec | 1776.95 | 79.55 | -3.25 | 16.32 | 31 | -8 | 132 |
| 5 Dec | 1775.15 | 82.8 | -17.65 | 19.83 | 57 | -10 | 140 |
| 4 Dec | 1757.50 | 100.45 | -3.85 | 23.48 | 16 | 3 | 149 |
| 3 Dec | 1749.90 | 104.3 | 2.10 | 19.64 | 47 | -5 | 146 |
| 2 Dec | 1753.95 | 102.2 | 9.10 | 22.04 | 27 | -11 | 153 |
| 29 Nov | 1765.25 | 93.1 | -1.50 | 18.14 | 51 | -25 | 165 |
| 28 Nov | 1759.20 | 94.6 | 12.15 | 20.71 | 45 | 28 | 190 |
| 27 Nov | 1783.20 | 82.45 | 1.10 | 20.60 | 177 | 63 | 163 |
| 26 Nov | 1783.60 | 81.35 | 1.35 | 20.84 | 50 | 22 | 95 |
| 25 Nov | 1790.75 | 80 | -62.80 | 23.44 | 83 | 73 | 73 |
| 22 Nov | 1761.45 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1737.10 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 142.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 142.8 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 26DEC2024
Delta for 1860 PE is -0.83
Historical price for 1860 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 74.85, which was 6.45 higher than the previous day. The implied volatity was 19.47, the open interest changed by 0 which decreased total open position to 172
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 68.4, which was 3.00 higher than the previous day. The implied volatity was 21.58, the open interest changed by 35 which increased total open position to 173
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 65.4, which was -3.50 lower than the previous day. The implied volatity was 21.26, the open interest changed by 13 which increased total open position to 138
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 68.9, which was -10.65 lower than the previous day. The implied volatity was 15.46, the open interest changed by -7 which decreased total open position to 124
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 79.55, which was -3.25 lower than the previous day. The implied volatity was 16.32, the open interest changed by -8 which decreased total open position to 132
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 82.8, which was -17.65 lower than the previous day. The implied volatity was 19.83, the open interest changed by -10 which decreased total open position to 140
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 100.45, which was -3.85 lower than the previous day. The implied volatity was 23.48, the open interest changed by 3 which increased total open position to 149
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 104.3, which was 2.10 higher than the previous day. The implied volatity was 19.64, the open interest changed by -5 which decreased total open position to 146
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 102.2, which was 9.10 higher than the previous day. The implied volatity was 22.04, the open interest changed by -11 which decreased total open position to 153
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 93.1, which was -1.50 lower than the previous day. The implied volatity was 18.14, the open interest changed by -25 which decreased total open position to 165
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 94.6, which was 12.15 higher than the previous day. The implied volatity was 20.71, the open interest changed by 28 which increased total open position to 190
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 82.45, which was 1.10 higher than the previous day. The implied volatity was 20.60, the open interest changed by 63 which increased total open position to 163
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 81.35, which was 1.35 higher than the previous day. The implied volatity was 20.84, the open interest changed by 22 which increased total open position to 95
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 80, which was -62.80 lower than the previous day. The implied volatity was 23.44, the open interest changed by 73 which increased total open position to 73
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 142.8, 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 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 142.8, 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 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, 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 142.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
