KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 92.9 | -21.95 | 1,200 | 400 | 21,200 | ||||
| 5 Sept | 1777.95 | 114.85 | 0.00 | 0 | 1,200 | 0 | ||||
| 4 Sept | 1783.80 | 114.85 | -0.25 | 7,600 | 1,200 | 20,800 | ||||
| 3 Sept | 1783.80 | 115.1 | -0.25 | 4,400 | 2,000 | 20,000 | ||||
| 2 Sept | 1780.25 | 115.35 | -7.00 | 2,800 | 2,000 | 18,000 | ||||
| 30 Aug | 1780.80 | 122.35 | -92.95 | 16,800 | 15,600 | 15,600 | ||||
| 29 Aug | 1777.25 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1791.30 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1803.35 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1812.50 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1818.00 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1821.50 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1812.95 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1776.55 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 1792.65 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 215.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 215.3 | 215.30 | 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 | ||||
| 11 Jul | 1844.50 | 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 1680 expiring on 26SEP2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 92.9, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21200
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 114.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 114.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 20800
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 115.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 115.35, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 122.35, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 15600
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 215.3, 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 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 215.3, 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 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 215.3, 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 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 215.3, 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 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 215.3, 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 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 215.3, 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 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 215.3, 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 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 215.3, 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 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 215.3, 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 215.3, 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 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 215.3, 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 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 215.3, 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 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 215.3, 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 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 215.3, 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 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 215.3, 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 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 215.3, 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 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 215.3, 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 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 215.3, 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 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 215.3, 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 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 215.3, 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 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 215.3, 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 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 215.3, 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 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 215.3, 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 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 215.3, which was 215.30 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 11 Jul KOTAKBANK was trading at 1844.50. 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 1680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 6.1 | 1.90 | 4,16,000 | 20,800 | 2,09,600 |
| 5 Sept | 1777.95 | 4.2 | 0.00 | 1,63,200 | 32,800 | 1,88,000 |
| 4 Sept | 1783.80 | 4.2 | -0.70 | 1,75,600 | 13,200 | 1,58,800 |
| 3 Sept | 1783.80 | 4.9 | -0.60 | 3,24,800 | 24,800 | 1,45,200 |
| 2 Sept | 1780.25 | 5.5 | -0.25 | 2,24,800 | 1,600 | 1,20,400 |
| 30 Aug | 1780.80 | 5.75 | -1.75 | 3,90,000 | 27,200 | 1,18,800 |
| 29 Aug | 1777.25 | 7.5 | 1.05 | 2,74,400 | 66,800 | 91,200 |
| 28 Aug | 1791.30 | 6.45 | 1.15 | 67,200 | 1,200 | 24,800 |
| 27 Aug | 1803.35 | 5.3 | -29.10 | 28,800 | 23,200 | 23,200 |
| 26 Aug | 1812.50 | 34.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 34.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 34.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 34.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 34.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 34.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 34.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 34.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 34.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 34.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 34.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 34.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 34.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 34.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 34.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 34.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 34.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 34.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 34.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 34.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 34.4 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1775.15 | 34.4 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1768.90 | 34.4 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1805.30 | 34.4 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1832.85 | 34.4 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1844.50 | 34.4 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1829.85 | 34.4 | 34.40 | 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 1680 expiring on 26SEP2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 6.1, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 209600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 188000
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 4.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 158800
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 4.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 145200
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 120400
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 5.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 118800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 7.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 66800 which increased total open position to 91200
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 6.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24800
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 5.3, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 23200
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 25 Jul KOTAKBANK was trading at 1775.15. The strike last trading price was 34.4, 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 Jul KOTAKBANK was trading at 1768.90. The strike last trading price was 34.4, 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 Jul KOTAKBANK was trading at 1805.30. The strike last trading price was 34.4, 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 Jul KOTAKBANK was trading at 1832.85. The strike last trading price was 34.4, 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 11 Jul KOTAKBANK was trading at 1844.50. The strike last trading price was 34.4, 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 10 Jul KOTAKBANK was trading at 1829.85. The strike last trading price was 34.4, which was 34.40 higher 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