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

1785.85 -8.85 (-0.49%)

Back to Option Chain


Historical option data for KOTAKBANK

12 Dec 2024 10:11 AM IST
KOTAKBANK 26DEC2024 1920 CE
Delta: 0.06
Vega: 0.44
Theta: -0.38
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1783.90 2.15 -0.80 22.73 155 2 771
11 Dec 1794.70 2.95 0.00 22.06 901 106 765
10 Dec 1794.70 2.95 0.00 20.70 738 -38 660
9 Dec 1786.25 2.95 0.35 21.71 1,384 -57 699
6 Dec 1776.95 2.6 -0.65 20.73 791 -24 759
5 Dec 1775.15 3.25 0.85 21.15 1,372 -98 784
4 Dec 1757.50 2.4 0.35 21.14 1,180 192 882
3 Dec 1749.90 2.05 -0.15 21.02 470 131 701
2 Dec 1753.95 2.2 -0.85 20.19 775 222 575
29 Nov 1765.25 3.05 -1.35 19.68 438 42 354
28 Nov 1759.20 4.4 -2.65 20.78 572 171 313
27 Nov 1783.20 7.05 0.75 21.20 312 30 143
26 Nov 1783.60 6.3 -1.30 19.80 55 5 115
25 Nov 1790.75 7.6 3.30 19.40 202 104 110
22 Nov 1761.45 4.3 0.00 0.00 0 4 0
21 Nov 1737.10 4.3 -4.70 20.68 7 2 4
20 Nov 1727.75 9 0.00 0.00 0 0 0
19 Nov 1727.75 9 0.00 0.00 0 0 0
18 Nov 1722.75 9 0.00 0.00 0 0 0
14 Nov 1707.90 9 0.00 0.00 0 0 0
13 Nov 1687.85 9 0.00 0.00 0 0 0
12 Nov 1721.40 9 0.00 0.00 0 0 0
11 Nov 1744.00 9 0.00 0.00 0 0 0
8 Nov 1745.80 9 0.00 0.00 0 0 0
7 Nov 1746.90 9 0.00 0.00 0 0 0
6 Nov 1762.60 9 0.00 0.00 0 0 0
5 Nov 1757.15 9 3.50 18.67 3 1 3
4 Nov 1729.35 5.5 -14.50 18.44 6 0 2
31 Oct 1731.10 20 0.00 - 0 0 0
22 Oct 1763.15 20 0.00 - 0 0 0
21 Oct 1789.20 20 -20.00 - 1 0 2
18 Oct 1871.05 40 0.00 - 0 0 2
17 Oct 1864.05 40 0.00 - 0 0 2
16 Oct 1876.35 40 0.00 - 0 0 2
15 Oct 1895.20 40 0.00 - 0 0 2
14 Oct 1910.80 40 0.00 - 0 0 2
11 Oct 1882.40 40 0.00 - 0 0 2
10 Oct 1876.10 40 0.00 - 0 0 2
9 Oct 1800.80 40 0.00 - 2 0 2
8 Oct 1803.40 40 0.00 - 2 0 2
7 Oct 1790.25 40 0.00 - 2 0 2
4 Oct 1809.00 40 40.00 - 2 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 1920 expiring on 26DEC2024

Delta for 1920 CE is 0.06

Historical price for 1920 CE is as follows

On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was 22.73, the open interest changed by 2 which increased total open position to 771


On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 22.06, the open interest changed by 106 which increased total open position to 765


On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 20.70, the open interest changed by -38 which decreased total open position to 660


On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was 21.71, the open interest changed by -57 which decreased total open position to 699


On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 20.73, the open interest changed by -24 which decreased total open position to 759


On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 3.25, which was 0.85 higher than the previous day. The implied volatity was 21.15, the open interest changed by -98 which decreased total open position to 784


On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 21.14, the open interest changed by 192 which increased total open position to 882


On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 21.02, the open interest changed by 131 which increased total open position to 701


On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 20.19, the open interest changed by 222 which increased total open position to 575


On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was 19.68, the open interest changed by 42 which increased total open position to 354


On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 4.4, which was -2.65 lower than the previous day. The implied volatity was 20.78, the open interest changed by 171 which increased total open position to 313


On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 7.05, which was 0.75 higher than the previous day. The implied volatity was 21.20, the open interest changed by 30 which increased total open position to 143


On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 6.3, which was -1.30 lower than the previous day. The implied volatity was 19.80, the open interest changed by 5 which increased total open position to 115


On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 7.6, which was 3.30 higher than the previous day. The implied volatity was 19.40, the open interest changed by 104 which increased total open position to 110


On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 4.3, 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 4.3, which was -4.70 lower than the previous day. The implied volatity was 20.68, the open interest changed by 2 which increased total open position to 4


On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 9, 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 9, 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 9, 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 9, 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 9, 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 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 9, 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 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 9, 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 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 9, 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 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 9, 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 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 9, 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 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 9, which was 3.50 higher than the previous day. The implied volatity was 18.67, the open interest changed by 1 which increased total open position to 3


On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 5.5, which was -14.50 lower than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 2


On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 20, 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 20, 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 20, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct KOTAKBANK was trading at 1871.05. The strike last trading price was 40, 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 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 40, 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 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 40, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 40, 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 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 40, 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 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 40, 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 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 40, 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 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 40, 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 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 40, 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 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 40, 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 40, which was 40.00 higher 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 1920 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 1783.90 111.3 0.00 0.00 0 0 0
11 Dec 1794.70 111.3 0.00 0.00 0 0 0
10 Dec 1794.70 111.3 0.00 0.00 0 1 0
9 Dec 1786.25 111.3 -24.75 - 1 0 7
6 Dec 1776.95 136.05 -12.95 19.13 12 -4 11
5 Dec 1775.15 149 0.00 0.00 0 0 0
4 Dec 1757.50 149 0.00 0.00 0 0 0
3 Dec 1749.90 149 0.00 0.00 0 0 0
2 Dec 1753.95 149 0.00 0.00 0 0 0
29 Nov 1765.25 149 0.00 0.00 0 7 0
28 Nov 1759.20 149 18.05 24.07 10 6 14
27 Nov 1783.20 130.95 37.25 20.34 10 8 8
26 Nov 1783.60 93.7 0.00 - 0 0 0
25 Nov 1790.75 93.7 0.00 - 0 0 0
22 Nov 1761.45 93.7 0.00 - 0 0 0
21 Nov 1737.10 93.7 0.00 - 0 0 0
20 Nov 1727.75 93.7 0.00 - 0 0 0
19 Nov 1727.75 93.7 0.00 - 0 0 0
18 Nov 1722.75 93.7 0.00 - 0 0 0
14 Nov 1707.90 93.7 0.00 - 0 0 0
13 Nov 1687.85 93.7 0.00 - 0 0 0
12 Nov 1721.40 93.7 0.00 - 0 0 0
11 Nov 1744.00 93.7 0.00 - 0 0 0
8 Nov 1745.80 93.7 0.00 - 0 0 0
7 Nov 1746.90 93.7 0.00 - 0 0 0
6 Nov 1762.60 93.7 0.00 - 0 0 0
5 Nov 1757.15 93.7 0.00 - 0 0 0
4 Nov 1729.35 93.7 0.00 - 0 0 0
31 Oct 1731.10 93.7 0.00 - 0 0 0
22 Oct 1763.15 93.7 0.00 - 0 0 0
21 Oct 1789.20 93.7 0.00 - 0 0 0
18 Oct 1871.05 93.7 0.00 - 0 0 0
17 Oct 1864.05 93.7 0.00 - 0 0 0
16 Oct 1876.35 93.7 0.00 - 0 0 0
15 Oct 1895.20 93.7 0.00 - 0 0 0
14 Oct 1910.80 93.7 93.70 - 0 0 0
11 Oct 1882.40 0 0.00 - 0 0 0
10 Oct 1876.10 0 0.00 - 0 0 0
9 Oct 1800.80 0 0.00 - 0 0 0
8 Oct 1803.40 0 0.00 - 0 0 0
7 Oct 1790.25 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 1920 expiring on 26DEC2024

Delta for 1920 PE is 0.00

Historical price for 1920 PE is as follows

On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 111.3, 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 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 111.3, 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 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 111.3, 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 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 111.3, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 136.05, which was -12.95 lower than the previous day. The implied volatity was 19.13, the open interest changed by -4 which decreased total open position to 11


On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 149, 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 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 149, 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 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 149, 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 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 149, 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 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 149, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 149, which was 18.05 higher than the previous day. The implied volatity was 24.07, the open interest changed by 6 which increased total open position to 14


On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 130.95, which was 37.25 higher than the previous day. The implied volatity was 20.34, the open interest changed by 8 which increased total open position to 8


On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 93.7, 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 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 93.7, 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 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 93.7, 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 18 Oct KOTAKBANK was trading at 1871.05. The strike last trading price was 93.7, 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 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 93.7, 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 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 93.7, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 93.7, 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 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 93.7, which was 93.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct KOTAKBANK was trading at 1882.40. 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 10 Oct KOTAKBANK was trading at 1876.10. 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 9 Oct KOTAKBANK was trading at 1800.80. 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 8 Oct KOTAKBANK was trading at 1803.40. 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 7 Oct KOTAKBANK was trading at 1790.25. 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