KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:11 AM IST
| KOTAKBANK 26DEC2024 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.70
Theta: -0.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.90 | 4.2 | -1.50 | 20.59 | 311 | -2 | 1,547 | |||
| 11 Dec | 1794.70 | 5.7 | -0.60 | 19.96 | 1,542 | 273 | 1,564 | |||
| 10 Dec | 1794.70 | 6.3 | 0.35 | 19.18 | 1,107 | 27 | 1,293 | |||
| 9 Dec | 1786.25 | 5.95 | 0.75 | 20.21 | 1,667 | -56 | 1,266 | |||
| 6 Dec | 1776.95 | 5.2 | -1.00 | 19.37 | 1,441 | 53 | 1,319 | |||
| 5 Dec | 1775.15 | 6.2 | 1.60 | 19.79 | 2,145 | 201 | 1,266 | |||
| 4 Dec | 1757.50 | 4.6 | 0.65 | 19.82 | 1,372 | 427 | 1,067 | |||
| 3 Dec | 1749.90 | 3.95 | -0.50 | 19.78 | 895 | 90 | 645 | |||
| 2 Dec | 1753.95 | 4.45 | -1.15 | 19.19 | 1,223 | 54 | 556 | |||
| 29 Nov | 1765.25 | 5.6 | -2.20 | 18.43 | 626 | 16 | 500 | |||
| 28 Nov | 1759.20 | 7.8 | -4.30 | 19.70 | 1,292 | 11 | 484 | |||
| 27 Nov | 1783.20 | 12.1 | 1.85 | 20.25 | 854 | 99 | 471 | |||
| 26 Nov | 1783.60 | 10.25 | -2.30 | 18.23 | 292 | 70 | 372 | |||
| 25 Nov | 1790.75 | 12.55 | 5.10 | 18.01 | 496 | 289 | 290 | |||
| 22 Nov | 1761.45 | 7.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1737.10 | 7.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 7.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 7.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 7.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 7.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 1687.85 | 7.45 | -124.05 | 22.10 | 2 | 1 | 1 | |||
| 12 Nov | 1721.40 | 131.5 | 0.00 | 5.60 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 1744.00 | 131.5 | 0.00 | 4.66 | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 131.5 | 0.00 | 4.32 | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 131.5 | 0.00 | 4.27 | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 131.5 | 0.00 | 3.57 | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 131.5 | 0.00 | 3.77 | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 131.5 | 0.00 | 4.59 | 0 | 0 | 0 | |||
| 31 Oct | 1731.10 | 131.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 131.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1789.20 | 131.5 | 131.50 | - | 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 1880 expiring on 26DEC2024
Delta for 1880 CE is 0.12
Historical price for 1880 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 4.2, which was -1.50 lower than the previous day. The implied volatity was 20.59, the open interest changed by -2 which decreased total open position to 1547
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 5.7, which was -0.60 lower than the previous day. The implied volatity was 19.96, the open interest changed by 273 which increased total open position to 1564
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 6.3, which was 0.35 higher than the previous day. The implied volatity was 19.18, the open interest changed by 27 which increased total open position to 1293
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 5.95, which was 0.75 higher than the previous day. The implied volatity was 20.21, the open interest changed by -56 which decreased total open position to 1266
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 5.2, which was -1.00 lower than the previous day. The implied volatity was 19.37, the open interest changed by 53 which increased total open position to 1319
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 6.2, which was 1.60 higher than the previous day. The implied volatity was 19.79, the open interest changed by 201 which increased total open position to 1266
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 4.6, which was 0.65 higher than the previous day. The implied volatity was 19.82, the open interest changed by 427 which increased total open position to 1067
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 3.95, which was -0.50 lower than the previous day. The implied volatity was 19.78, the open interest changed by 90 which increased total open position to 645
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 4.45, which was -1.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by 54 which increased total open position to 556
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 5.6, which was -2.20 lower than the previous day. The implied volatity was 18.43, the open interest changed by 16 which increased total open position to 500
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 7.8, which was -4.30 lower than the previous day. The implied volatity was 19.70, the open interest changed by 11 which increased total open position to 484
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 12.1, which was 1.85 higher than the previous day. The implied volatity was 20.25, the open interest changed by 99 which increased total open position to 471
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 10.25, which was -2.30 lower than the previous day. The implied volatity was 18.23, the open interest changed by 70 which increased total open position to 372
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 12.55, which was 5.10 higher than the previous day. The implied volatity was 18.01, the open interest changed by 289 which increased total open position to 290
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 7.45, 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 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 7.45, 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 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 7.45, 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 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 7.45, 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 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 7.45, 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 7.45, 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 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 7.45, which was -124.05 lower than the previous day. The implied volatity was 22.10, the open interest changed by 1 which increased total open position to 1
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 131.5, which was 0.00 lower than the previous day. The implied volatity was 5.60, 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 131.5, which was 0.00 lower than the previous day. The implied volatity was 4.66, 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 131.5, which was 0.00 lower than the previous day. The implied volatity was 4.32, 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 131.5, which was 0.00 lower than the previous day. The implied volatity was 4.27, 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 131.5, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 131.5, which was 0.00 lower than the previous day. The implied volatity was 3.77, 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 131.5, which was 0.00 lower than the previous day. The implied volatity was 4.59, 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 131.5, 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 22 Oct KOTAKBANK was trading at 1763.15. The strike last trading price was 131.5, 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 21 Oct KOTAKBANK was trading at 1789.20. The strike last trading price was 131.5, which was 131.50 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 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.90 | 85.1 | 0.00 | 0.00 | 0 | 25 | 0 |
| 11 Dec | 1794.70 | 85.1 | 3.15 | 22.27 | 36 | 23 | 127 |
| 10 Dec | 1794.70 | 81.95 | -8.65 | 22.13 | 12 | 7 | 104 |
| 9 Dec | 1786.25 | 90.6 | -9.35 | 20.58 | 43 | 11 | 96 |
| 6 Dec | 1776.95 | 99.95 | -5.60 | 19.68 | 20 | 3 | 83 |
| 5 Dec | 1775.15 | 105.55 | -11.00 | 25.32 | 35 | 16 | 80 |
| 4 Dec | 1757.50 | 116.55 | -5.00 | 22.97 | 14 | 9 | 63 |
| 3 Dec | 1749.90 | 121.55 | -2.30 | 18.98 | 2 | 1 | 54 |
| 2 Dec | 1753.95 | 123.85 | 13.50 | 26.32 | 7 | -4 | 54 |
| 29 Nov | 1765.25 | 110.35 | -7.70 | 18.29 | 32 | -17 | 59 |
| 28 Nov | 1759.20 | 118.05 | 29.25 | 25.96 | 21 | 13 | 75 |
| 27 Nov | 1783.20 | 88.8 | -9.55 | 13.50 | 53 | 38 | 62 |
| 26 Nov | 1783.60 | 98.35 | 2.75 | 22.10 | 10 | 5 | 23 |
| 25 Nov | 1790.75 | 95.6 | 20.35 | 24.36 | 28 | 16 | 16 |
| 22 Nov | 1761.45 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1737.10 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 75.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 75.25 | 75.25 | - | 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 1880 expiring on 26DEC2024
Delta for 1880 PE is 0.00
Historical price for 1880 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 85.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 85.1, which was 3.15 higher than the previous day. The implied volatity was 22.27, the open interest changed by 23 which increased total open position to 127
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 81.95, which was -8.65 lower than the previous day. The implied volatity was 22.13, the open interest changed by 7 which increased total open position to 104
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 90.6, which was -9.35 lower than the previous day. The implied volatity was 20.58, the open interest changed by 11 which increased total open position to 96
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 99.95, which was -5.60 lower than the previous day. The implied volatity was 19.68, the open interest changed by 3 which increased total open position to 83
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 105.55, which was -11.00 lower than the previous day. The implied volatity was 25.32, the open interest changed by 16 which increased total open position to 80
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 116.55, which was -5.00 lower than the previous day. The implied volatity was 22.97, the open interest changed by 9 which increased total open position to 63
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 121.55, which was -2.30 lower than the previous day. The implied volatity was 18.98, the open interest changed by 1 which increased total open position to 54
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 123.85, which was 13.50 higher than the previous day. The implied volatity was 26.32, the open interest changed by -4 which decreased total open position to 54
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 110.35, which was -7.70 lower than the previous day. The implied volatity was 18.29, the open interest changed by -17 which decreased total open position to 59
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 118.05, which was 29.25 higher than the previous day. The implied volatity was 25.96, the open interest changed by 13 which increased total open position to 75
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 88.8, which was -9.55 lower than the previous day. The implied volatity was 13.50, the open interest changed by 38 which increased total open position to 62
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 98.35, which was 2.75 higher than the previous day. The implied volatity was 22.10, the open interest changed by 5 which increased total open position to 23
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 95.6, which was 20.35 higher than the previous day. The implied volatity was 24.36, the open interest changed by 16 which increased total open position to 16
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 75.25, 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 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 75.25, 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 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 75.25, 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 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 75.25, 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 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 75.25, 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 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 75.25, 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 75.25, 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 75.25, which was 75.25 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
