KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Oct 2024 11:01 AM IST
| KOTAKBANK 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1866.95 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1864.05 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1876.35 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1895.20 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1910.80 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1882.40 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1876.10 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Oct | 1800.80 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1803.40 | 152.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1790.25 | 152.35 | -107.65 | 800 | 0 | 2,400 | ||||
| 4 Oct | 1809.00 | 260 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1822.80 | 260 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1879.40 | 260 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1853.95 | 260 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1872.45 | 260 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1902.30 | 260 | 0.00 | 0 | 2,400 | 0 | ||||
| 25 Sept | 1897.95 | 260 | 93.90 | 2,400 | 800 | 800 | ||||
| 24 Sept | 1914.70 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1934.70 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1904.50 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1871.95 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1839.70 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1846.65 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1831.30 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1820.35 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1827.45 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1789.25 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1791.60 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1790.15 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1764.15 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1777.95 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1783.80 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1783.80 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1780.25 | 166.1 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 31OCT2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 18 Oct KOTAKBANK was trading at 1866.95. The strike last trading price was 152.35, 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 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 152.35, 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 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 152.35, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 152.35, 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 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 152.35, 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 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 152.35, 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 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 152.35, 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 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 152.35, 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 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 152.35, 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 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 152.35, which was -107.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 260, 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 260, 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 260, 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 260, 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 260, 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 260, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 260, which was 93.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 166.1, 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 23 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 166.1, 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 20 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 166.1, 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 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 166.1, 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 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 166.1, 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 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 166.1, 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 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 166.1, 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 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 166.1, 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 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 166.1, 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 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 166.1, 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 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 166.1, 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 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 166.1, 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 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 166.1, 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 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 166.1, 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 166.1, 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 166.1, 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 166.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1866.95 | 0.8 | -0.35 | 2,000 | 0 | 52,800 |
| 17 Oct | 1864.05 | 1.15 | 0.10 | 9,600 | -3,600 | 52,800 |
| 16 Oct | 1876.35 | 1.05 | -0.25 | 2,400 | -400 | 57,200 |
| 15 Oct | 1895.20 | 1.3 | -0.10 | 4,000 | 1,200 | 57,600 |
| 14 Oct | 1910.80 | 1.4 | -0.20 | 37,200 | -3,200 | 56,400 |
| 11 Oct | 1882.40 | 1.6 | -1.15 | 1,06,000 | -15,600 | 60,400 |
| 10 Oct | 1876.10 | 2.75 | -1.95 | 2,40,800 | 9,200 | 76,400 |
| 9 Oct | 1800.80 | 4.7 | -0.90 | 1,49,600 | 2,400 | 67,200 |
| 8 Oct | 1803.40 | 5.6 | -1.65 | 1,67,200 | 16,000 | 64,800 |
| 7 Oct | 1790.25 | 7.25 | 2.50 | 4,43,200 | 3,600 | 49,600 |
| 4 Oct | 1809.00 | 4.75 | -23.40 | 3,42,400 | 57,600 | 57,600 |
| 3 Oct | 1822.80 | 28.15 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 28.15 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 28.15 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1872.45 | 28.15 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 1902.30 | 28.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 1897.95 | 28.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1914.70 | 28.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1934.70 | 28.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1904.50 | 28.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1871.95 | 28.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1839.70 | 28.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1846.65 | 28.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1831.30 | 28.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1820.35 | 28.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1827.45 | 28.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1789.25 | 28.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 28.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 28.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 28.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 28.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 28.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 28.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 28.15 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 31OCT2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 18 Oct KOTAKBANK was trading at 1866.95. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52800
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 52800
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 57200
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 57600
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 56400
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 60400
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 2.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 76400
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 4.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 67200
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 5.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 64800
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 7.25, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 49600
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 4.75, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 57600
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
