KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 82.15 | -8.70 | 1,43,600 | -43,200 | 1,63,600 | ||||
| 5 Sept | 1777.95 | 90.85 | -6.80 | 86,400 | 9,600 | 2,06,800 | ||||
| 4 Sept | 1783.80 | 97.65 | 0.85 | 1,30,400 | -3,600 | 1,98,000 | ||||
| 3 Sept | 1783.80 | 96.8 | -2.45 | 1,21,200 | 35,600 | 2,02,400 | ||||
| 2 Sept | 1780.25 | 99.25 | -0.30 | 67,600 | -3,600 | 1,66,400 | ||||
| 30 Aug | 1780.80 | 99.55 | 0.55 | 1,58,800 | 4,000 | 1,70,000 | ||||
| 29 Aug | 1777.25 | 99 | -12.00 | 1,62,000 | 82,000 | 1,63,200 | ||||
| 28 Aug | 1791.30 | 111 | -12.00 | 47,600 | 22,800 | 81,200 | ||||
| 27 Aug | 1803.35 | 123 | -10.55 | 30,000 | 16,800 | 58,400 | ||||
| 26 Aug | 1812.50 | 133.55 | -2.45 | 38,400 | 24,400 | 39,600 | ||||
| 23 Aug | 1818.00 | 136 | 0.10 | 2,000 | 400 | 14,800 | ||||
| 22 Aug | 1821.50 | 135.9 | 3.50 | 14,000 | 7,600 | 14,400 | ||||
| 21 Aug | 1812.95 | 132.4 | 7.90 | 5,600 | 800 | 7,600 | ||||
| 20 Aug | 1805.65 | 124.5 | 21.50 | 8,800 | 4,800 | 6,800 | ||||
| 19 Aug | 1781.35 | 103 | -3.00 | 1,200 | 800 | 1,600 | ||||
|
|
||||||||||
| 16 Aug | 1777.30 | 106 | -1.00 | 400 | 0 | 400 | ||||
| 14 Aug | 1747.90 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 107 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 107 | 0.00 | 0 | 400 | 0 | ||||
| 7 Aug | 1776.55 | 107 | -32.30 | 400 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 139.3 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 82.15, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 163600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 90.85, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 206800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 97.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 198000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 96.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 202400
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 99.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 166400
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 99.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 170000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 99, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 163200
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 111, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 81200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 123, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 58400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 133.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 39600
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 136, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14800
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 135.9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 14400
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 132.4, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7600
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 124.5, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6800
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 103, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 106, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 107, which was 0.00 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 107, which was 0.00 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 107, which was 0.00 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 107, which was 0.00 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 107, 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 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 107, which was -32.30 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 8.5 | 2.50 | 13,88,000 | 1,12,000 | 7,86,000 |
| 5 Sept | 1777.95 | 6 | 0.05 | 4,92,800 | 9,600 | 6,71,600 |
| 4 Sept | 1783.80 | 5.95 | -0.85 | 9,30,000 | -20,000 | 6,62,400 |
| 3 Sept | 1783.80 | 6.8 | -0.75 | 9,86,800 | -2,000 | 6,82,400 |
| 2 Sept | 1780.25 | 7.55 | -0.40 | 8,86,000 | 82,800 | 6,82,800 |
| 30 Aug | 1780.80 | 7.95 | -1.80 | 10,26,000 | 82,800 | 5,96,400 |
| 29 Aug | 1777.25 | 9.75 | 1.20 | 8,96,800 | 1,02,800 | 5,08,800 |
| 28 Aug | 1791.30 | 8.55 | 1.55 | 5,13,200 | 1,00,400 | 4,03,200 |
| 27 Aug | 1803.35 | 7 | 0.05 | 4,10,000 | 22,800 | 3,02,400 |
| 26 Aug | 1812.50 | 6.95 | 0.60 | 1,62,400 | 45,200 | 2,83,600 |
| 23 Aug | 1818.00 | 6.35 | -0.90 | 66,800 | 17,200 | 2,38,400 |
| 22 Aug | 1821.50 | 7.25 | -0.90 | 98,400 | 17,600 | 2,21,200 |
| 21 Aug | 1812.95 | 8.15 | -1.80 | 1,54,400 | 28,000 | 2,03,600 |
| 20 Aug | 1805.65 | 9.95 | -3.55 | 1,04,800 | 32,800 | 1,75,600 |
| 19 Aug | 1781.35 | 13.5 | -1.00 | 53,600 | 22,000 | 1,41,600 |
| 16 Aug | 1777.30 | 14.5 | -5.50 | 1,20,800 | 42,800 | 1,19,200 |
| 14 Aug | 1747.90 | 20 | -1.95 | 41,200 | 10,000 | 76,400 |
| 13 Aug | 1752.05 | 21.95 | 5.50 | 60,400 | -800 | 70,000 |
| 12 Aug | 1772.55 | 16.45 | -1.25 | 13,600 | 10,800 | 71,200 |
| 9 Aug | 1769.65 | 17.7 | -1.05 | 12,800 | 2,800 | 60,800 |
| 8 Aug | 1772.75 | 18.75 | 1.35 | 4,000 | 800 | 58,000 |
| 7 Aug | 1776.55 | 17.4 | -4.00 | 71,600 | 21,200 | 44,800 |
| 6 Aug | 1770.55 | 21.4 | -1.60 | 19,600 | 14,000 | 23,600 |
| 5 Aug | 1773.65 | 23 | 8.95 | 6,800 | 5,200 | 9,600 |
| 2 Aug | 1803.45 | 14.05 | -2.15 | 1,200 | 400 | 4,000 |
| 1 Aug | 1792.65 | 16.2 | -6.80 | 3,600 | 2,800 | 3,200 |
| 31 Jul | 1807.90 | 23 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 23 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 23 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 23 | 400 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 8.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 786000
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 671600
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 5.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 662400
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 6.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 682400
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 7.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 682800
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 7.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 596400
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 9.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 102800 which increased total open position to 508800
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 8.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 100400 which increased total open position to 403200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 302400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 6.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 45200 which increased total open position to 283600
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 6.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 238400
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 7.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 221200
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 8.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 203600
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 9.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 175600
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 13.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 141600
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 14.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 119200
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 76400
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 21.95, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 70000
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 16.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 71200
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 17.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 60800
On 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 18.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 58000
On 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 17.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 44800
On 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 21.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 23600
On 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 23, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9600
On 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 14.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4000
On 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 16.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3200
On 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 23, which was 0.00 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 23, which was 0.00 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 23, which was 0.00 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 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0