KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 162.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1846.65 | 162.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1831.30 | 162.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1820.35 | 162.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1827.45 | 162.9 | 24.60 | 800 | 0 | 11,200 | ||||
| 11 Sept | 1789.25 | 138.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1791.60 | 138.3 | 0.00 | 0 | 2,800 | 0 | ||||
| 9 Sept | 1790.15 | 138.3 | 19.30 | 8,800 | 2,800 | 11,200 | ||||
| 6 Sept | 1764.15 | 119 | -13.45 | 4,400 | 2,400 | 8,400 | ||||
|
|
||||||||||
| 5 Sept | 1777.95 | 132.45 | 0.00 | 400 | 0 | 6,000 | ||||
| 4 Sept | 1783.80 | 132.45 | 0.00 | 0 | 400 | 0 | ||||
| 3 Sept | 1783.80 | 132.45 | -1.20 | 400 | 0 | 5,600 | ||||
| 2 Sept | 1780.25 | 133.65 | -4.20 | 4,000 | -2,400 | 5,600 | ||||
| 30 Aug | 1780.80 | 137.85 | -14.15 | 6,400 | 4,400 | 6,800 | ||||
| 29 Aug | 1777.25 | 152 | 0.00 | 0 | 2,400 | 0 | ||||
| 28 Aug | 1791.30 | 152 | -14.75 | 2,400 | 2,000 | 2,000 | ||||
| 27 Aug | 1803.35 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1812.50 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1818.00 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1821.50 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1812.95 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1776.55 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 166.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 166.75 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 162.9, 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 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 162.9, 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 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 162.9, 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 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 162.9, 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 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 162.9, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 138.3, 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 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 138.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 138.3, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11200
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 119, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 132.45, 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 6000
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 132.45, 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 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 132.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 133.65, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 5600
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 137.85, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 6800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 152, 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 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 152, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1839.70 | 0.45 | 0.15 | 11,600 | 1,200 | 47,600 |
| 17 Sept | 1846.65 | 0.3 | -0.35 | 48,400 | -12,400 | 47,600 |
| 16 Sept | 1831.30 | 0.65 | -0.25 | 20,800 | -400 | 60,400 |
| 13 Sept | 1820.35 | 0.9 | 0.00 | 32,800 | -7,600 | 56,800 |
| 12 Sept | 1827.45 | 0.9 | -0.65 | 34,000 | -3,600 | 64,800 |
| 11 Sept | 1789.25 | 1.55 | -0.10 | 70,000 | 13,200 | 68,000 |
| 10 Sept | 1791.60 | 1.65 | -0.50 | 88,800 | -12,400 | 55,200 |
| 9 Sept | 1790.15 | 2.15 | -2.00 | 1,52,000 | 15,200 | 70,800 |
| 6 Sept | 1764.15 | 4.15 | 1.25 | 1,12,400 | -800 | 56,400 |
| 5 Sept | 1777.95 | 2.9 | -0.05 | 32,000 | 2,000 | 57,600 |
| 4 Sept | 1783.80 | 2.95 | -0.55 | 44,000 | 8,000 | 55,200 |
| 3 Sept | 1783.80 | 3.5 | -0.50 | 38,400 | 8,400 | 47,200 |
| 2 Sept | 1780.25 | 4 | -0.25 | 38,400 | 6,400 | 38,800 |
| 30 Aug | 1780.80 | 4.25 | -1.65 | 1,18,800 | 20,400 | 34,000 |
| 29 Aug | 1777.25 | 5.9 | -24.95 | 26,000 | 12,400 | 12,400 |
| 28 Aug | 1791.30 | 30.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1803.35 | 30.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1812.50 | 30.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 30.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 30.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 30.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 30.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 30.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 30.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 30.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 30.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 30.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 30.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 30.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 30.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 30.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 30.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 30.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 30.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 30.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 30.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 30.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 30.85 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 47600
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 47600
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 0.65, 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 60400
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 56800
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 64800
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 68000
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 55200
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 2.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 70800
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 4.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 56400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 2.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 57600
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 55200
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 47200
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 38800
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 34000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 5.9, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 12400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0