KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
26 Dec 2024 04:11 PM IST
| KOTAKBANK 26DEC2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1752.80 | 0.05 | 0.00 | - | 2 | 0 | 176 | |||
| 24 Dec | 1749.05 | 0.05 | -0.05 | - | 4 | -2 | 178 | |||
| 23 Dec | 1745.35 | 0.1 | -0.30 | - | 27 | -3 | 180 | |||
| 20 Dec | 1743.55 | 0.4 | -0.15 | 42.11 | 120 | -48 | 183 | |||
| 19 Dec | 1762.10 | 0.55 | 0.15 | 38.19 | 66 | -31 | 233 | |||
| 18 Dec | 1780.00 | 0.4 | -0.15 | 31.67 | 25 | 1 | 267 | |||
| 17 Dec | 1784.05 | 0.55 | -0.35 | 31.00 | 64 | 15 | 263 | |||
| 16 Dec | 1804.45 | 0.9 | -0.10 | 28.85 | 228 | -71 | 254 | |||
|
|
||||||||||
| 13 Dec | 1805.65 | 1 | 0.25 | 24.93 | 71 | -12 | 324 | |||
| 12 Dec | 1768.70 | 0.75 | -0.40 | 26.71 | 112 | -2 | 334 | |||
| 11 Dec | 1794.70 | 1.15 | 0.05 | 24.87 | 372 | 61 | 344 | |||
| 10 Dec | 1794.70 | 1.1 | -0.10 | 23.35 | 159 | 35 | 284 | |||
| 9 Dec | 1786.25 | 1.2 | 0.15 | 24.36 | 442 | 1 | 245 | |||
| 6 Dec | 1776.95 | 1.05 | -0.35 | 23.04 | 21 | 0 | 245 | |||
| 5 Dec | 1775.15 | 1.4 | 0.35 | 23.49 | 118 | 56 | 245 | |||
| 4 Dec | 1757.50 | 1.05 | 0.10 | 23.41 | 65 | -15 | 190 | |||
| 3 Dec | 1749.90 | 0.95 | -0.05 | 23.45 | 89 | 1 | 189 | |||
| 2 Dec | 1753.95 | 1 | -0.40 | 22.61 | 33 | 16 | 187 | |||
| 29 Nov | 1765.25 | 1.4 | -0.45 | 21.83 | 262 | 64 | 173 | |||
| 28 Nov | 1759.20 | 1.85 | -1.45 | 22.26 | 232 | 53 | 109 | |||
| 27 Nov | 1783.20 | 3.3 | 0.45 | 22.86 | 98 | 45 | 55 | |||
| 26 Nov | 1783.60 | 2.85 | 2.85 | 21.48 | 10 | 7 | 7 | |||
| 25 Nov | 1790.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1761.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1737.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1727.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1727.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1722.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1707.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1687.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1721.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1744.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1745.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1746.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1762.60 | 0 | 0.00 | 0.00 | 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 1980 expiring on 26DEC2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 0.05, 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 176
On 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 178
On 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 0.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 180
On 20 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 42.11, the open interest changed by -48 which decreased total open position to 183
On 19 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 38.19, the open interest changed by -31 which decreased total open position to 233
On 18 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 267
On 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 31.00, the open interest changed by 15 which increased total open position to 263
On 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 28.85, the open interest changed by -71 which decreased total open position to 254
On 13 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 24.93, the open interest changed by -12 which decreased total open position to 324
On 12 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 26.71, the open interest changed by -2 which decreased total open position to 334
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 24.87, the open interest changed by 61 which increased total open position to 344
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 23.35, the open interest changed by 35 which increased total open position to 284
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 24.36, the open interest changed by 1 which increased total open position to 245
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 245
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 23.49, the open interest changed by 56 which increased total open position to 245
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 23.41, the open interest changed by -15 which decreased total open position to 190
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 189
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 22.61, the open interest changed by 16 which increased total open position to 187
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 21.83, the open interest changed by 64 which increased total open position to 173
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 1.85, which was -1.45 lower than the previous day. The implied volatity was 22.26, the open interest changed by 53 which increased total open position to 109
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 3.3, which was 0.45 higher than the previous day. The implied volatity was 22.86, the open interest changed by 45 which increased total open position to 55
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 2.85, which was 2.85 higher than the previous day. The implied volatity was 21.48, the open interest changed by 7 which increased total open position to 7
On 25 Nov KOTAKBANK was trading at 1790.75. 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 22 Nov KOTAKBANK was trading at 1761.45. 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 21 Nov KOTAKBANK was trading at 1737.10. 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 20 Nov KOTAKBANK was trading at 1727.75. 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 19 Nov KOTAKBANK was trading at 1727.75. 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 18 Nov KOTAKBANK was trading at 1722.75. 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 14 Nov KOTAKBANK was trading at 1707.90. 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 13 Nov KOTAKBANK was trading at 1687.85. 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 12 Nov KOTAKBANK was trading at 1721.40. 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 11 Nov KOTAKBANK was trading at 1744.00. 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 8 Nov KOTAKBANK was trading at 1745.80. 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 7 Nov KOTAKBANK was trading at 1746.90. 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 6 Nov KOTAKBANK was trading at 1762.60. 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 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 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1752.80 | 239.5 | 0.00 | 30.00 | 0 | 0 | 0 |
| 24 Dec | 1749.05 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 1745.35 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 1743.55 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1762.10 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1780.00 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1784.05 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1804.45 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1805.65 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1768.70 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1794.70 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1794.70 | 239.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1786.25 | 239.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1776.95 | 239.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1775.15 | 239.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1757.50 | 239.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1749.90 | 239.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1753.95 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1765.25 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1759.20 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1783.20 | 239.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1783.60 | 239.5 | 239.50 | - | 0 | 0 | 0 |
| 25 Nov | 1790.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1761.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1737.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1687.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1721.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 0 | 0.00 | 0.00 | 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 1980 expiring on 26DEC2024
Delta for 1980 PE is 0.00
Historical price for 1980 PE is as follows
On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 239.5, which was 0.00 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 239.5, 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 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 239.5, 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 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 239.5, 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 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 239.5, 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 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 239.5, 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 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 239.5, 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 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 239.5, 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 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 239.5, 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 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 239.5, 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 239.5, 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 239.5, 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 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 239.5, 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 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 239.5, 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 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 239.5, 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 239.5, 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 239.5, 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 239.5, 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 239.5, 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 239.5, 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 239.5, 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 239.5, which was 239.50 higher 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 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 22 Nov KOTAKBANK was trading at 1761.45. 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 21 Nov KOTAKBANK was trading at 1737.10. 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 20 Nov KOTAKBANK was trading at 1727.75. 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 19 Nov KOTAKBANK was trading at 1727.75. 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 18 Nov KOTAKBANK was trading at 1722.75. 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 14 Nov KOTAKBANK was trading at 1707.90. 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 13 Nov KOTAKBANK was trading at 1687.85. 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 12 Nov KOTAKBANK was trading at 1721.40. 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 11 Nov KOTAKBANK was trading at 1744.00. 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 8 Nov KOTAKBANK was trading at 1745.80. 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 7 Nov KOTAKBANK was trading at 1746.90. 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 6 Nov KOTAKBANK was trading at 1762.60. 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 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
