KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
12 Dec 2024 10:21 AM IST
| KOTAKBANK 26DEC2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.19
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 1784.70 | 0.8 | -0.20 | 27.45 | 67 | -29 | 1,406 | |||
| 11 Dec | 1794.70 | 1 | 0.05 | 26.41 | 585 | 15 | 1,435 | |||
| 10 Dec | 1794.70 | 0.95 | -0.15 | 24.83 | 581 | -63 | 1,419 | |||
| 9 Dec | 1786.25 | 1.1 | 0.10 | 26.01 | 813 | 102 | 1,474 | |||
| 6 Dec | 1776.95 | 1 | -0.25 | 24.67 | 578 | 136 | 1,368 | |||
| 5 Dec | 1775.15 | 1.25 | 0.25 | 24.85 | 1,295 | 220 | 1,233 | |||
| 4 Dec | 1757.50 | 1 | 0.10 | 24.97 | 718 | 250 | 1,012 | |||
| 3 Dec | 1749.90 | 0.9 | -0.05 | 24.90 | 133 | 14 | 761 | |||
| 2 Dec | 1753.95 | 0.95 | -0.25 | 24.00 | 372 | -21 | 747 | |||
| 29 Nov | 1765.25 | 1.2 | -0.40 | 22.86 | 728 | -3 | 780 | |||
| 28 Nov | 1759.20 | 1.6 | -0.70 | 23.29 | 969 | 242 | 781 | |||
| 27 Nov | 1783.20 | 2.3 | 0.10 | 22.87 | 727 | 273 | 537 | |||
| 26 Nov | 1783.60 | 2.2 | -0.55 | 22.02 | 371 | 72 | 264 | |||
| 25 Nov | 1790.75 | 2.75 | 0.50 | 21.69 | 525 | 141 | 189 | |||
| 22 Nov | 1761.45 | 2.25 | 0.35 | 22.44 | 29 | 4 | 52 | |||
| 21 Nov | 1737.10 | 1.9 | 0.30 | 23.33 | 5 | 0 | 48 | |||
| 20 Nov | 1727.75 | 1.6 | 0.00 | 23.55 | 40 | 21 | 51 | |||
| 19 Nov | 1727.75 | 1.6 | -0.20 | 23.55 | 40 | 24 | 51 | |||
| 18 Nov | 1722.75 | 1.8 | -0.45 | 23.69 | 23 | 3 | 28 | |||
| 14 Nov | 1707.90 | 2.25 | -0.05 | 24.16 | 4 | 2 | 24 | |||
| 13 Nov | 1687.85 | 2.3 | -0.45 | 25.14 | 8 | 4 | 22 | |||
| 12 Nov | 1721.40 | 2.75 | -1.55 | 23.51 | 4 | 1 | 18 | |||
| 11 Nov | 1744.00 | 4.3 | 0.70 | 23.71 | 8 | 4 | 16 | |||
| 8 Nov | 1745.80 | 3.6 | 0.60 | 21.48 | 4 | 1 | 11 | |||
| 7 Nov | 1746.90 | 3 | -2.35 | 20.52 | 3 | -1 | 11 | |||
|
|
||||||||||
| 6 Nov | 1762.60 | 5.35 | 1.25 | 21.56 | 5 | 3 | 11 | |||
| 5 Nov | 1757.15 | 4.1 | -1.40 | 20.70 | 3 | 2 | 7 | |||
| 4 Nov | 1729.35 | 5.5 | 1.00 | 24.07 | 2 | 1 | 5 | |||
| 31 Oct | 1731.10 | 4.5 | -25.50 | - | 4 | 0 | 3 | |||
| 18 Oct | 1871.05 | 30 | -1.00 | - | 1 | 0 | 2 | |||
| 17 Oct | 1864.05 | 31 | -45.15 | - | 140 | 0 | 2 | |||
| 4 Oct | 1809.00 | 76.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1822.80 | 76.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1879.40 | 76.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1853.95 | 76.15 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 2000 expiring on 26DEC2024
Delta for 2000 CE is 0.02
Historical price for 2000 CE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 27.45, the open interest changed by -29 which decreased total open position to 1406
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 26.41, the open interest changed by 15 which increased total open position to 1435
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 24.83, the open interest changed by -63 which decreased total open position to 1419
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 26.01, the open interest changed by 102 which increased total open position to 1474
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 136 which increased total open position to 1368
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 24.85, the open interest changed by 220 which increased total open position to 1233
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 24.97, the open interest changed by 250 which increased total open position to 1012
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 24.90, the open interest changed by 14 which increased total open position to 761
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 24.00, the open interest changed by -21 which decreased total open position to 747
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 22.86, the open interest changed by -3 which decreased total open position to 780
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was 23.29, the open interest changed by 242 which increased total open position to 781
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was 22.87, the open interest changed by 273 which increased total open position to 537
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 22.02, the open interest changed by 72 which increased total open position to 264
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was 21.69, the open interest changed by 141 which increased total open position to 189
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 22.44, the open interest changed by 4 which increased total open position to 52
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 48
On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 23.55, the open interest changed by 21 which increased total open position to 51
On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was 23.55, the open interest changed by 24 which increased total open position to 51
On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by 3 which increased total open position to 28
On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 24.16, the open interest changed by 2 which increased total open position to 24
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 25.14, the open interest changed by 4 which increased total open position to 22
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 2.75, which was -1.55 lower than the previous day. The implied volatity was 23.51, the open interest changed by 1 which increased total open position to 18
On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 4.3, which was 0.70 higher than the previous day. The implied volatity was 23.71, the open interest changed by 4 which increased total open position to 16
On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 3.6, which was 0.60 higher than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 11
On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 3, which was -2.35 lower than the previous day. The implied volatity was 20.52, the open interest changed by -1 which decreased total open position to 11
On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was 21.56, the open interest changed by 3 which increased total open position to 11
On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 4.1, which was -1.40 lower than the previous day. The implied volatity was 20.70, the open interest changed by 2 which increased total open position to 7
On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 5.5, which was 1.00 higher than the previous day. The implied volatity was 24.07, the open interest changed by 1 which increased total open position to 5
On 31 Oct KOTAKBANK was trading at 1731.10. The strike last trading price was 4.5, which was -25.50 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 30, which was -1.00 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 31, which was -45.15 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 76.15, 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 76.15, 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 76.15, 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 76.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| KOTAKBANK 26DEC2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.29
Theta: 0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 1784.70 | 209 | 15.00 | 30.71 | 1 | 0 | 250 |
| 11 Dec | 1794.70 | 194 | -1.00 | - | 5 | -2 | 250 |
| 10 Dec | 1794.70 | 195 | -5.00 | 30.43 | 4 | -1 | 251 |
| 9 Dec | 1786.25 | 200 | -14.00 | - | 14 | -2 | 251 |
| 6 Dec | 1776.95 | 214 | 5.50 | 19.53 | 15 | 4 | 245 |
| 5 Dec | 1775.15 | 208.5 | -23.50 | - | 22 | 12 | 232 |
| 4 Dec | 1757.50 | 232 | -10.00 | 31.74 | 2 | 1 | 219 |
| 3 Dec | 1749.90 | 242 | 1.00 | 33.67 | 14 | 13 | 217 |
| 2 Dec | 1753.95 | 241 | 15.65 | 39.17 | 8 | 4 | 203 |
| 29 Nov | 1765.25 | 225.35 | 0.00 | 0.00 | 0 | 13 | 0 |
| 28 Nov | 1759.20 | 225.35 | 19.35 | 28.59 | 21 | 14 | 200 |
| 27 Nov | 1783.20 | 206 | 2.30 | 21.89 | 13 | 10 | 185 |
| 26 Nov | 1783.60 | 203.7 | 6.70 | 22.62 | 82 | 70 | 174 |
| 25 Nov | 1790.75 | 197 | -25.50 | 25.90 | 104 | 101 | 103 |
| 22 Nov | 1761.45 | 222.5 | -52.35 | 23.50 | 4 | 3 | 5 |
| 21 Nov | 1737.10 | 274.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1727.75 | 274.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1727.75 | 274.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1722.75 | 274.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1707.90 | 274.85 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 1687.85 | 274.85 | 137.10 | - | 2 | 1 | 1 |
| 12 Nov | 1721.40 | 137.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1744.00 | 137.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1745.80 | 137.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1746.90 | 137.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1762.60 | 137.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1757.15 | 137.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1729.35 | 137.75 | 137.75 | - | 0 | 0 | 0 |
| 31 Oct | 1731.10 | 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 2000 expiring on 26DEC2024
Delta for 2000 PE is -0.96
Historical price for 2000 PE is as follows
On 12 Dec KOTAKBANK was trading at 1784.70. The strike last trading price was 209, which was 15.00 higher than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 250
On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 194, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 250
On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 195, which was -5.00 lower than the previous day. The implied volatity was 30.43, the open interest changed by -1 which decreased total open position to 251
On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 200, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 251
On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 214, which was 5.50 higher than the previous day. The implied volatity was 19.53, the open interest changed by 4 which increased total open position to 245
On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 208.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 232
On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 232, which was -10.00 lower than the previous day. The implied volatity was 31.74, the open interest changed by 1 which increased total open position to 219
On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 242, which was 1.00 higher than the previous day. The implied volatity was 33.67, the open interest changed by 13 which increased total open position to 217
On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 241, which was 15.65 higher than the previous day. The implied volatity was 39.17, the open interest changed by 4 which increased total open position to 203
On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 225.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 225.35, which was 19.35 higher than the previous day. The implied volatity was 28.59, the open interest changed by 14 which increased total open position to 200
On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 206, which was 2.30 higher than the previous day. The implied volatity was 21.89, the open interest changed by 10 which increased total open position to 185
On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 203.7, which was 6.70 higher than the previous day. The implied volatity was 22.62, the open interest changed by 70 which increased total open position to 174
On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 197, which was -25.50 lower than the previous day. The implied volatity was 25.90, the open interest changed by 101 which increased total open position to 103
On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 222.5, which was -52.35 lower than the previous day. The implied volatity was 23.50, the open interest changed by 3 which increased total open position to 5
On 21 Nov KOTAKBANK was trading at 1737.10. The strike last trading price was 274.85, 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 274.85, 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 274.85, 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 274.85, 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 274.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 274.85, which was 137.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, 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 137.75, which was 137.75 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 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
