KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1846.65 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1831.30 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1820.35 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1827.45 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1789.25 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1791.60 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1790.15 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1764.15 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1777.95 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1783.80 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1783.80 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1780.25 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1780.80 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1777.25 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1791.30 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1803.35 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1812.50 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1818.00 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1821.50 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1812.95 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1776.55 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 196.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 196.75 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 196.75, 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 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 196.75, 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 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 196.75, 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 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 196.75, 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 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 196.75, 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 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 196.75, 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 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 196.75, 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 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 196.75, 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 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 196.75, 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 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 196.75, 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 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 196.75, 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 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 196.75, 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 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 196.75, 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 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 196.75, 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 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 196.75, 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 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 196.75, 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 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 196.75, 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 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 196.75, 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 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 196.75, 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 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 196.75, 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 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 196.75, 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 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 196.75, 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 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 196.75, 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 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 196.75, 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 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 196.75, 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 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 196.75, 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 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 196.75, 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 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 196.75, 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 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 196.75, 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 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 196.75, 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 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 196.75, 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 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 196.75, 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 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 196.75, 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 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 196.75, 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 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 196.75, 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 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 196.75, 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 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 196.75, 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 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 196.75, 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 Sept | 1839.70 | 0.25 | 0.00 | 8,000 | 800 | 1,35,200 |
| 17 Sept | 1846.65 | 0.25 | -0.10 | 4,800 | 0 | 1,34,400 |
| 16 Sept | 1831.30 | 0.35 | -0.05 | 6,400 | -400 | 1,35,600 |
| 13 Sept | 1820.35 | 0.4 | 0.00 | 8,000 | -1,600 | 1,36,800 |
| 12 Sept | 1827.45 | 0.4 | -0.40 | 28,800 | -19,600 | 1,38,400 |
| 11 Sept | 1789.25 | 0.8 | 0.00 | 10,800 | -4,400 | 1,58,800 |
| 10 Sept | 1791.60 | 0.8 | -0.50 | 18,400 | -400 | 1,63,200 |
| 9 Sept | 1790.15 | 1.3 | -0.80 | 1,18,400 | 0 | 1,64,400 |
| 6 Sept | 1764.15 | 2.1 | 0.60 | 96,000 | 3,600 | 1,68,400 |
| 5 Sept | 1777.95 | 1.5 | 0.00 | 12,000 | 400 | 1,64,800 |
| 4 Sept | 1783.80 | 1.5 | -0.30 | 1,17,200 | 9,600 | 1,66,800 |
| 3 Sept | 1783.80 | 1.8 | -0.45 | 1,00,800 | 0 | 1,57,600 |
| 2 Sept | 1780.25 | 2.25 | -0.20 | 1,98,000 | 38,800 | 1,59,200 |
| 30 Aug | 1780.80 | 2.45 | -1.70 | 2,76,800 | 1,16,400 | 1,20,400 |
| 29 Aug | 1777.25 | 4.15 | -17.20 | 10,000 | 2,400 | 2,400 |
| 28 Aug | 1791.30 | 21.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1803.35 | 21.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1812.50 | 21.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 21.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 21.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 21.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 21.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 21.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 21.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 21.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 21.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 21.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 21.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 21.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 21.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 21.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 21.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 21.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 21.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 21.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 21.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 21.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 21.35 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 0.25, 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 135200
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134400
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 135600
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 136800
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 0.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 138400
On 11 Sept KOTAKBANK was trading at 1789.25. 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 -4400 which decreased total open position to 158800
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 163200
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 164400
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 2.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 168400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 164800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 166800
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157600
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 159200
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 2.45, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 116400 which increased total open position to 120400
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 4.15, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 21.35, 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 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 21.35, 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 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 21.35, 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 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 21.35, 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 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 21.35, 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 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 21.35, 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 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 21.35, 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 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 21.35, 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 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0