KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.27
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1784.70 | 1.15 | -0.35 | 24.62 | 169 | -37 | 587 | |||
| 11 Dec | 1794.70 | 1.5 | 0.05 | 23.78 | 633 | 119 | 625 | |||
| 10 Dec | 1794.70 | 1.45 | -0.10 | 22.31 | 567 | -6 | 509 | |||
| 9 Dec | 1786.25 | 1.55 | 0.10 | 23.34 | 1,093 | 83 | 518 | |||
| 6 Dec | 1776.95 | 1.45 | -0.30 | 22.40 | 578 | 18 | 436 | |||
| 5 Dec | 1775.15 | 1.75 | 0.45 | 22.51 | 598 | 51 | 417 | |||
| 4 Dec | 1757.50 | 1.3 | 0.15 | 22.47 | 140 | 16 | 366 | |||
| 3 Dec | 1749.90 | 1.15 | -0.10 | 22.44 | 112 | -10 | 348 | |||
| 2 Dec | 1753.95 | 1.25 | -0.35 | 21.66 | 280 | 35 | 358 | |||
| 29 Nov | 1765.25 | 1.6 | -0.75 | 20.67 | 580 | 37 | 335 | |||
|
|
||||||||||
| 28 Nov | 1759.20 | 2.35 | -1.75 | 21.56 | 674 | 139 | 302 | |||
| 27 Nov | 1783.20 | 4.1 | 0.55 | 22.13 | 418 | 79 | 155 | |||
| 26 Nov | 1783.60 | 3.55 | -0.80 | 20.73 | 175 | 62 | 76 | |||
| 25 Nov | 1790.75 | 4.35 | 1.35 | 20.35 | 14 | 12 | 12 | |||
| 22 Nov | 1761.45 | 3 | 0.00 | 20.60 | 1 | 0 | 0 | |||
| 21 Nov | 1737.10 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1757.15 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1729.35 | 3 | -13.50 | 18.55 | 2 | 0 | 0 | |||
| 31 Oct | 1731.10 | 16.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1763.15 | 16.5 | 0.00 | - | 0 | -1 | 0 | |||
| 21 Oct | 1789.20 | 16.5 | -21.60 | - | 1 | 0 | 1 | |||
| 18 Oct | 1871.05 | 38.1 | 0.00 | - | 0 | 0 | 1 | |||
| 17 Oct | 1864.05 | 38.1 | 38.10 | - | 89 | 1 | 1 | |||
| 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 1960 expiring on 26DEC2024
Delta for 1960 CE is 0.03
Historical price for 1960 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 24.62, the open interest changed by -37 which decreased total open position to 587
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 23.78, the open interest changed by 119 which increased total open position to 625
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 22.31, the open interest changed by -6 which decreased total open position to 509
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was 23.34, the open interest changed by 83 which increased total open position to 518
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 22.40, the open interest changed by 18 which increased total open position to 436
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 22.51, the open interest changed by 51 which increased total open position to 417
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 22.47, the open interest changed by 16 which increased total open position to 366
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 22.44, the open interest changed by -10 which decreased total open position to 348
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 21.66, the open interest changed by 35 which increased total open position to 358
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 20.67, the open interest changed by 37 which increased total open position to 335
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 2.35, which was -1.75 lower than the previous day. The implied volatity was 21.56, the open interest changed by 139 which increased total open position to 302
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 22.13, the open interest changed by 79 which increased total open position to 155
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 3.55, which was -0.80 lower than the previous day. The implied volatity was 20.73, the open interest changed by 62 which increased total open position to 76
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 4.35, which was 1.35 higher than the previous day. The implied volatity was 20.35, the open interest changed by 12 which increased total open position to 12
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 20.60, 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 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 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 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 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 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 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 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 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 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 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 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 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 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 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 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 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 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 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 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 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 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 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 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 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 3, which was -13.50 lower than the previous day. The implied volatity was 18.55, 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 16.5, 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 16.5, 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 16.5, which was -21.60 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 38.1, 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 38.1, which was 38.10 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 1960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1794.70 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1794.70 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1786.25 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1776.95 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1775.15 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1757.50 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1749.90 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1753.95 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1765.25 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1759.20 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1783.20 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1783.60 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1790.75 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1761.45 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1737.10 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 114.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 114.55 | 114.55 | - | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1763.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1789.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1871.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 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 1960 expiring on 26DEC2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, 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 114.55, which was 114.55 higher 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 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 22 Oct KOTAKBANK was trading at 1763.15. 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 21 Oct KOTAKBANK was trading at 1789.20. 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 18 Oct KOTAKBANK was trading at 1871.05. 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 17 Oct KOTAKBANK was trading at 1864.05. 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
