KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Oct 2024 11:01 AM IST
| KOTAKBANK 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1866.95 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1864.05 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1876.35 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1895.20 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1910.80 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1882.40 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1876.10 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1800.80 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1803.40 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1790.25 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1809.00 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1822.80 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1879.40 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1853.95 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1872.45 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1902.30 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1897.95 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1914.70 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1934.70 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1904.50 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1871.95 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1839.70 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 1846.65 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1831.30 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1820.35 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1827.45 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1789.25 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1791.60 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1790.15 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1764.15 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1777.95 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1783.80 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1783.80 | 196.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1780.25 | 196.6 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 31OCT2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 18 Oct KOTAKBANK was trading at 1866.95. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 196.6, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 196.6, 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 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 196.6, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 196.6, 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 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 196.6, 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 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 196.6, 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 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 196.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1866.95 | 0.8 | 0.00 | 0 | -800 | 0 |
| 17 Oct | 1864.05 | 0.8 | -0.20 | 4,400 | -800 | 64,800 |
| 16 Oct | 1876.35 | 1 | 0.15 | 14,000 | -4,000 | 65,200 |
| 15 Oct | 1895.20 | 0.85 | 0.00 | 0 | 800 | 0 |
| 14 Oct | 1910.80 | 0.85 | -0.25 | 4,400 | 400 | 68,800 |
| 11 Oct | 1882.40 | 1.1 | -0.75 | 33,200 | -4,800 | 70,400 |
| 10 Oct | 1876.10 | 1.85 | -0.75 | 1,18,400 | -25,600 | 79,200 |
| 9 Oct | 1800.80 | 2.6 | -0.60 | 1,03,200 | 3,200 | 1,04,400 |
| 8 Oct | 1803.40 | 3.2 | -1.25 | 1,66,800 | 13,200 | 1,01,600 |
| 7 Oct | 1790.25 | 4.45 | 1.65 | 2,92,000 | 59,600 | 95,600 |
| 4 Oct | 1809.00 | 2.8 | 0.10 | 1,53,600 | 26,800 | 39,200 |
| 3 Oct | 1822.80 | 2.7 | 1.35 | 6,400 | 0 | 12,000 |
| 1 Oct | 1879.40 | 1.35 | -0.50 | 16,800 | 5,600 | 12,800 |
| 30 Sept | 1853.95 | 1.85 | 0.15 | 16,000 | 6,000 | 8,000 |
| 27 Sept | 1872.45 | 1.7 | -3.35 | 3,600 | 400 | 2,000 |
| 26 Sept | 1902.30 | 5.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1897.95 | 5.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1914.70 | 5.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1934.70 | 5.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1904.50 | 5.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1871.95 | 5.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1839.70 | 5.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1846.65 | 5.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1831.30 | 5.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1820.35 | 5.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1827.45 | 5.05 | 0.00 | 0 | -400 | 0 |
| 11 Sept | 1789.25 | 5.05 | 0.05 | 1,600 | 0 | 2,000 |
| 10 Sept | 1791.60 | 5 | -1.00 | 15,200 | 2,400 | 2,400 |
| 9 Sept | 1790.15 | 6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 6 | -13.10 | 21,600 | 400 | 400 |
| 5 Sept | 1777.95 | 19.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 19.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 19.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 19.1 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 31OCT2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 18 Oct KOTAKBANK was trading at 1866.95. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 64800
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 65200
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 68800
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 70400
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 79200
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 2.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 104400
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 3.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 101600
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 4.45, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 59600 which increased total open position to 95600
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 39200
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 2.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 12800
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8000
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 1.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 5.05, 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 0
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 5.05, 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 0
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 5.05, 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 0
On 23 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 5.05, 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 0
On 20 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 5.05, 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 0
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 5.05, 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 0
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 5.05, 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 0
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 5.05, 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 0
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 5.05, 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 0
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 5.05, 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 0
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 6, 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 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 6, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 19.1, 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 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 19.1, 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 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 19.1, 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 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
