KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:11 AM IST
| KOTAKBANK 26DEC2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.34
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1783.90 | 1.55 | -0.55 | 23.70 | 271 | -10 | 1,139 | |||
| 11 Dec | 1794.70 | 2.1 | 0.10 | 22.94 | 876 | 64 | 1,148 | |||
| 10 Dec | 1794.70 | 2 | -0.05 | 21.38 | 750 | 50 | 1,095 | |||
| 9 Dec | 1786.25 | 2.05 | 0.25 | 22.36 | 839 | 86 | 1,051 | |||
| 6 Dec | 1776.95 | 1.8 | -0.50 | 21.27 | 860 | 21 | 969 | |||
| 5 Dec | 1775.15 | 2.3 | 0.70 | 21.68 | 1,047 | 29 | 946 | |||
|
|
||||||||||
| 4 Dec | 1757.50 | 1.6 | 0.15 | 21.41 | 724 | 17 | 919 | |||
| 3 Dec | 1749.90 | 1.45 | -0.05 | 21.53 | 390 | 40 | 914 | |||
| 2 Dec | 1753.95 | 1.5 | -0.55 | 20.56 | 858 | 116 | 876 | |||
| 29 Nov | 1765.25 | 2.05 | -1.10 | 19.88 | 1,073 | 408 | 769 | |||
| 28 Nov | 1759.20 | 3.15 | -2.05 | 21.07 | 756 | 143 | 362 | |||
| 27 Nov | 1783.20 | 5.2 | 0.55 | 21.47 | 638 | 180 | 218 | |||
| 26 Nov | 1783.60 | 4.65 | -1.10 | 20.18 | 75 | 9 | 36 | |||
| 25 Nov | 1790.75 | 5.75 | 2.85 | 19.88 | 27 | 21 | 22 | |||
| 22 Nov | 1761.45 | 2.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 1737.10 | 2.9 | 0.75 | 20.53 | 3 | 0 | 0 | |||
| 20 Nov | 1727.75 | 2.15 | 0.00 | 19.92 | 2 | -1 | 1 | |||
| 19 Nov | 1727.75 | 2.15 | -6.95 | 19.92 | 2 | 0 | 1 | |||
| 18 Nov | 1722.75 | 9.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 9.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 9.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 9.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 1744.00 | 9.1 | -8.90 | 23.44 | 1 | 0 | 0 | |||
| 8 Nov | 1745.80 | 18 | 0.00 | 6.47 | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 18 | 0.00 | 6.34 | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 18 | 18.00 | 5.63 | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 26DEC2024
Delta for 1940 CE is 0.05
Historical price for 1940 CE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 23.70, the open interest changed by -10 which decreased total open position to 1139
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was 22.94, the open interest changed by 64 which increased total open position to 1148
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 21.38, the open interest changed by 50 which increased total open position to 1095
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was 22.36, the open interest changed by 86 which increased total open position to 1051
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was 21.27, the open interest changed by 21 which increased total open position to 969
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 2.3, which was 0.70 higher than the previous day. The implied volatity was 21.68, the open interest changed by 29 which increased total open position to 946
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 21.41, the open interest changed by 17 which increased total open position to 919
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 21.53, the open interest changed by 40 which increased total open position to 914
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 20.56, the open interest changed by 116 which increased total open position to 876
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 2.05, which was -1.10 lower than the previous day. The implied volatity was 19.88, the open interest changed by 408 which increased total open position to 769
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 3.15, which was -2.05 lower than the previous day. The implied volatity was 21.07, the open interest changed by 143 which increased total open position to 362
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 5.2, which was 0.55 higher than the previous day. The implied volatity was 21.47, the open interest changed by 180 which increased total open position to 218
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 4.65, which was -1.10 lower than the previous day. The implied volatity was 20.18, the open interest changed by 9 which increased total open position to 36
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 5.75, which was 2.85 higher than the previous day. The implied volatity was 19.88, the open interest changed by 21 which increased total open position to 22
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 2.9, 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 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 2.9, which was 0.75 higher than the previous day. The implied volatity was 20.53, 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 2.15, which was 0.00 lower than the previous day. The implied volatity was 19.92, the open interest changed by -1 which decreased total open position to 1
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 2.15, which was -6.95 lower than the previous day. The implied volatity was 19.92, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 9.1, which was -8.90 lower than the previous day. The implied volatity was 23.44, 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 18, which was 0.00 lower than the previous day. The implied volatity was 6.47, 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 18, which was 0.00 lower than the previous day. The implied volatity was 6.34, 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 18, which was 18.00 higher than the previous day. The implied volatity was 5.63, 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 0, 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 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 26DEC2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1783.90 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1794.70 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1794.70 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1786.25 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1776.95 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1775.15 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1757.50 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1749.90 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1753.95 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1765.25 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1759.20 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1783.20 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1783.60 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1790.75 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1761.45 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1737.10 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 205.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 205.35 | 205.35 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 0 | 0.00 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 26DEC2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 12 Dec KOTAKBANK was trading at 1783.90. The strike last trading price was 205.35, 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 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 205.35, 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 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 205.35, 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 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 205.35, 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 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 205.35, 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 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 205.35, 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 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 205.35, 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 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 205.35, 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 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 205.35, 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 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 205.35, 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 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 205.35, 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 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 205.35, 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 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, which was 205.35 higher 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 0, 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 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
