KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:11 AM IST
| KOTAKBANK 26DEC2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.57
Theta: -0.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.90 | 3.2 | -1.20 | 22.04 | 661 | 18 | 6,871 | |||
| 11 Dec | 1794.70 | 4.4 | -0.10 | 21.48 | 4,031 | 934 | 6,855 | |||
| 10 Dec | 1794.70 | 4.5 | 0.10 | 20.20 | 2,441 | -8 | 5,921 | |||
| 9 Dec | 1786.25 | 4.4 | 0.55 | 21.26 | 3,671 | -33 | 5,927 | |||
| 6 Dec | 1776.95 | 3.85 | -0.85 | 20.31 | 2,795 | 311 | 5,960 | |||
| 5 Dec | 1775.15 | 4.7 | 1.10 | 20.75 | 4,458 | 176 | 5,660 | |||
| 4 Dec | 1757.50 | 3.6 | 0.55 | 20.90 | 2,981 | 1,168 | 5,481 | |||
| 3 Dec | 1749.90 | 3.05 | -0.25 | 20.75 | 1,168 | 171 | 4,312 | |||
| 2 Dec | 1753.95 | 3.3 | -0.80 | 19.95 | 2,691 | 230 | 4,152 | |||
| 29 Nov | 1765.25 | 4.1 | -1.90 | 19.04 | 2,259 | 243 | 3,904 | |||
| 28 Nov | 1759.20 | 6 | -3.45 | 20.39 | 2,945 | 253 | 3,650 | |||
| 27 Nov | 1783.20 | 9.45 | 1.65 | 20.89 | 4,490 | 2,248 | 3,396 | |||
| 26 Nov | 1783.60 | 7.8 | -2.40 | 18.86 | 1,011 | 133 | 1,148 | |||
| 25 Nov | 1790.75 | 10.2 | 3.30 | 19.04 | 1,397 | 634 | 969 | |||
| 22 Nov | 1761.45 | 6.9 | 2.10 | 19.20 | 723 | 213 | 548 | |||
| 21 Nov | 1737.10 | 4.8 | 0.55 | 19.40 | 572 | 142 | 336 | |||
| 20 Nov | 1727.75 | 4.25 | 0.00 | 19.85 | 191 | 74 | 195 | |||
| 19 Nov | 1727.75 | 4.25 | 0.50 | 19.85 | 191 | 75 | 195 | |||
|
|
||||||||||
| 18 Nov | 1722.75 | 3.75 | -0.35 | 19.28 | 91 | 15 | 119 | |||
| 14 Nov | 1707.90 | 4.1 | -0.90 | 19.56 | 38 | 9 | 104 | |||
| 13 Nov | 1687.85 | 5 | -2.70 | 21.69 | 65 | 28 | 95 | |||
| 12 Nov | 1721.40 | 7.7 | -1.30 | 21.18 | 22 | 14 | 65 | |||
| 11 Nov | 1744.00 | 9 | -2.70 | 19.89 | 38 | 19 | 50 | |||
| 8 Nov | 1745.80 | 11.7 | -0.45 | 19.95 | 35 | 14 | 30 | |||
| 7 Nov | 1746.90 | 12.15 | -2.85 | 20.34 | 13 | 10 | 15 | |||
| 6 Nov | 1762.60 | 15 | -10.20 | 19.66 | 5 | 4 | 4 | |||
| 5 Nov | 1757.15 | 25.2 | 0.00 | 4.45 | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 25.2 | 5.36 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 26DEC2024
Delta for 1900 CE is 0.09
Historical price for 1900 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 3.2, which was -1.20 lower than the previous day. The implied volatity was 22.04, the open interest changed by 18 which increased total open position to 6871
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 4.4, which was -0.10 lower than the previous day. The implied volatity was 21.48, the open interest changed by 934 which increased total open position to 6855
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 4.5, which was 0.10 higher than the previous day. The implied volatity was 20.20, the open interest changed by -8 which decreased total open position to 5921
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 4.4, which was 0.55 higher than the previous day. The implied volatity was 21.26, the open interest changed by -33 which decreased total open position to 5927
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 3.85, which was -0.85 lower than the previous day. The implied volatity was 20.31, the open interest changed by 311 which increased total open position to 5960
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 4.7, which was 1.10 higher than the previous day. The implied volatity was 20.75, the open interest changed by 176 which increased total open position to 5660
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 3.6, which was 0.55 higher than the previous day. The implied volatity was 20.90, the open interest changed by 1168 which increased total open position to 5481
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 20.75, the open interest changed by 171 which increased total open position to 4312
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 3.3, which was -0.80 lower than the previous day. The implied volatity was 19.95, the open interest changed by 230 which increased total open position to 4152
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 4.1, which was -1.90 lower than the previous day. The implied volatity was 19.04, the open interest changed by 243 which increased total open position to 3904
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 6, which was -3.45 lower than the previous day. The implied volatity was 20.39, the open interest changed by 253 which increased total open position to 3650
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 9.45, which was 1.65 higher than the previous day. The implied volatity was 20.89, the open interest changed by 2248 which increased total open position to 3396
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 7.8, which was -2.40 lower than the previous day. The implied volatity was 18.86, the open interest changed by 133 which increased total open position to 1148
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 10.2, which was 3.30 higher than the previous day. The implied volatity was 19.04, the open interest changed by 634 which increased total open position to 969
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 6.9, which was 2.10 higher than the previous day. The implied volatity was 19.20, the open interest changed by 213 which increased total open position to 548
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was 19.40, the open interest changed by 142 which increased total open position to 336
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 19.85, the open interest changed by 74 which increased total open position to 195
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 4.25, which was 0.50 higher than the previous day. The implied volatity was 19.85, the open interest changed by 75 which increased total open position to 195
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was 19.28, the open interest changed by 15 which increased total open position to 119
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 4.1, which was -0.90 lower than the previous day. The implied volatity was 19.56, the open interest changed by 9 which increased total open position to 104
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 5, which was -2.70 lower than the previous day. The implied volatity was 21.69, the open interest changed by 28 which increased total open position to 95
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 7.7, which was -1.30 lower than the previous day. The implied volatity was 21.18, the open interest changed by 14 which increased total open position to 65
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 9, which was -2.70 lower than the previous day. The implied volatity was 19.89, the open interest changed by 19 which increased total open position to 50
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 11.7, which was -0.45 lower than the previous day. The implied volatity was 19.95, the open interest changed by 14 which increased total open position to 30
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 12.15, which was -2.85 lower than the previous day. The implied volatity was 20.34, the open interest changed by 10 which increased total open position to 15
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 15, which was -10.20 lower than the previous day. The implied volatity was 19.66, the open interest changed by 4 which increased total open position to 4
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 25.2, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 25.2, which was lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 26DEC2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.66
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.90 | 113 | 9.50 | 23.81 | 5 | 2 | 1,150 |
| 11 Dec | 1794.70 | 103.5 | 2.50 | 23.93 | 113 | -1 | 1,146 |
| 10 Dec | 1794.70 | 101 | -10.40 | 24.71 | 74 | -4 | 1,139 |
| 9 Dec | 1786.25 | 111.4 | -6.00 | 24.65 | 189 | -4 | 1,144 |
| 6 Dec | 1776.95 | 117.4 | -0.30 | 19.11 | 68 | 4 | 1,148 |
| 5 Dec | 1775.15 | 117.7 | -18.20 | 20.62 | 262 | -40 | 1,143 |
| 4 Dec | 1757.50 | 135.9 | -6.60 | 25.05 | 116 | -28 | 1,181 |
| 3 Dec | 1749.90 | 142.5 | 3.50 | 22.75 | 164 | 31 | 1,208 |
| 2 Dec | 1753.95 | 139 | 10.80 | 24.64 | 327 | 86 | 1,175 |
| 29 Nov | 1765.25 | 128.2 | -1.35 | 18.22 | 577 | 158 | 1,089 |
| 28 Nov | 1759.20 | 129.55 | 14.15 | 22.15 | 269 | 114 | 930 |
| 27 Nov | 1783.20 | 115.4 | 1.05 | 21.64 | 673 | 466 | 811 |
| 26 Nov | 1783.60 | 114.35 | 4.95 | 22.26 | 171 | 162 | 344 |
| 25 Nov | 1790.75 | 109.4 | -23.85 | 23.75 | 134 | 139 | 182 |
| 22 Nov | 1761.45 | 133.25 | -22.25 | 23.57 | 44 | 24 | 67 |
| 21 Nov | 1737.10 | 155.5 | 2.80 | 26.04 | 56 | 34 | 43 |
| 20 Nov | 1727.75 | 152.7 | 0.00 | - | 3 | 3 | 7 |
| 19 Nov | 1727.75 | 152.7 | -11.35 | - | 3 | 1 | 7 |
| 18 Nov | 1722.75 | 164.05 | -8.95 | 19.17 | 6 | 1 | 1 |
| 14 Nov | 1707.90 | 173 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 173 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 173 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 173 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 173 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 173 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 173 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 173 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 173 | - | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 26DEC2024
Delta for 1900 PE is -0.89
Historical price for 1900 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 113, which was 9.50 higher than the previous day. The implied volatity was 23.81, the open interest changed by 2 which increased total open position to 1150
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 103.5, which was 2.50 higher than the previous day. The implied volatity was 23.93, the open interest changed by -1 which decreased total open position to 1146
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 101, which was -10.40 lower than the previous day. The implied volatity was 24.71, the open interest changed by -4 which decreased total open position to 1139
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 111.4, which was -6.00 lower than the previous day. The implied volatity was 24.65, the open interest changed by -4 which decreased total open position to 1144
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 117.4, which was -0.30 lower than the previous day. The implied volatity was 19.11, the open interest changed by 4 which increased total open position to 1148
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 117.7, which was -18.20 lower than the previous day. The implied volatity was 20.62, the open interest changed by -40 which decreased total open position to 1143
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 135.9, which was -6.60 lower than the previous day. The implied volatity was 25.05, the open interest changed by -28 which decreased total open position to 1181
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 142.5, which was 3.50 higher than the previous day. The implied volatity was 22.75, the open interest changed by 31 which increased total open position to 1208
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 139, which was 10.80 higher than the previous day. The implied volatity was 24.64, the open interest changed by 86 which increased total open position to 1175
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 128.2, which was -1.35 lower than the previous day. The implied volatity was 18.22, the open interest changed by 158 which increased total open position to 1089
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 129.55, which was 14.15 higher than the previous day. The implied volatity was 22.15, the open interest changed by 114 which increased total open position to 930
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 115.4, which was 1.05 higher than the previous day. The implied volatity was 21.64, the open interest changed by 466 which increased total open position to 811
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 114.35, which was 4.95 higher than the previous day. The implied volatity was 22.26, the open interest changed by 162 which increased total open position to 344
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 109.4, which was -23.85 lower than the previous day. The implied volatity was 23.75, the open interest changed by 139 which increased total open position to 182
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 133.25, which was -22.25 lower than the previous day. The implied volatity was 23.57, the open interest changed by 24 which increased total open position to 67
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 155.5, which was 2.80 higher than the previous day. The implied volatity was 26.04, the open interest changed by 34 which increased total open position to 43
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 152.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 152.7, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 164.05, which was -8.95 lower than the previous day. The implied volatity was 19.17, the open interest changed by 1 which increased total open position to 1
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
