KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 1777.95 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1783.80 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1783.80 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1780.25 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1780.80 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1777.25 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1791.30 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1803.35 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1812.50 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1818.00 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1821.50 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1812.95 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1776.55 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 245.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 245.4 | 245.40 | 0 | 0 | 0 | ||||
| 25 Jul | 1775.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1768.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1805.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1832.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1829.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1769.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 0 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1640 expiring on 26SEP2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, which was 245.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul KOTAKBANK was trading at 1775.15. 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 0 which decreased total open position to 0
On 23 Jul KOTAKBANK was trading at 1768.90. 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 0 which decreased total open position to 0
On 16 Jul KOTAKBANK was trading at 1805.30. 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 0 which decreased total open position to 0
On 12 Jul KOTAKBANK was trading at 1832.85. 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 0 which decreased total open position to 0
On 10 Jul KOTAKBANK was trading at 1829.85. 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 0 which decreased total open position to 0
On 2 Jul KOTAKBANK was trading at 1769.60. 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 0 which decreased total open position to 0
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 0, 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 1640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 3 | 0.90 | 1,62,800 | -12,400 | 1,00,000 |
| 5 Sept | 1777.95 | 2.1 | -0.05 | 63,600 | 2,400 | 1,12,800 |
| 4 Sept | 1783.80 | 2.15 | -0.35 | 1,07,600 | 12,800 | 1,12,000 |
| 3 Sept | 1783.80 | 2.5 | -0.50 | 1,78,400 | 5,600 | 1,00,000 |
| 2 Sept | 1780.25 | 3 | -0.25 | 1,52,000 | 19,600 | 97,200 |
| 30 Aug | 1780.80 | 3.25 | -1.60 | 1,87,200 | 48,000 | 80,000 |
| 29 Aug | 1777.25 | 4.85 | 1.10 | 51,200 | 23,200 | 32,000 |
| 28 Aug | 1791.30 | 3.75 | -1.25 | 15,200 | 6,000 | 8,800 |
| 27 Aug | 1803.35 | 5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1812.50 | 5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 5 | -4.30 | 400 | 0 | 2,800 |
| 19 Aug | 1781.35 | 9.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 9.3 | 0.00 | 0 | 400 | 0 |
| 14 Aug | 1747.90 | 9.3 | 0.30 | 1,200 | 0 | 2,400 |
| 13 Aug | 1752.05 | 9 | 0.00 | 400 | 0 | 2,800 |
| 12 Aug | 1772.55 | 9 | -0.50 | 800 | 400 | 2,400 |
| 9 Aug | 1769.65 | 9.5 | 0.00 | 0 | 400 | 0 |
| 8 Aug | 1772.75 | 9.5 | 0.60 | 800 | 400 | 2,000 |
| 7 Aug | 1776.55 | 8.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 8.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 8.9 | 0.00 | 0 | 800 | 0 |
| 2 Aug | 1803.45 | 8.9 | 1.85 | 800 | 0 | 800 |
| 1 Aug | 1792.65 | 7.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 7.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 7.05 | 0.00 | 0 | 800 | 0 |
| 29 Jul | 1793.90 | 7.05 | -18.20 | 1,600 | 800 | 800 |
| 26 Jul | 1813.85 | 25.25 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1775.15 | 25.25 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1768.90 | 25.25 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1805.30 | 25.25 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1832.85 | 25.25 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1829.85 | 25.25 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1769.60 | 25.25 | 25.25 | 0 | 0 | 0 |
| 1 Jul | 1808.10 | 0 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1640 expiring on 26SEP2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 100000
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 112800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 112000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 2.5, 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 100000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 97200
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 3.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 80000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 4.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 32000
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8800
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 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 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 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 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 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 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 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 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 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 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 9.3, 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 9.3, 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 0
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 9.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 9, 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 2800
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2400
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 9.5, 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 0
On 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 9.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 8.9, 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 8.9, 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 8.9, 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 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 8.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 7.05, 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 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 7.05, 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 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 7.05, 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 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 7.05, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 25.25, 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 Jul KOTAKBANK was trading at 1775.15. The strike last trading price was 25.25, 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 Jul KOTAKBANK was trading at 1768.90. The strike last trading price was 25.25, 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 Jul KOTAKBANK was trading at 1805.30. The strike last trading price was 25.25, 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 Jul KOTAKBANK was trading at 1832.85. The strike last trading price was 25.25, 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 Jul KOTAKBANK was trading at 1829.85. The strike last trading price was 25.25, 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 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 25.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0