KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 64.35 | -9.40 | 27,200 | -400 | 18,800 | ||||
| 5 Sept | 1777.95 | 73.75 | -6.40 | 19,200 | -4,800 | 20,000 | ||||
| 4 Sept | 1783.80 | 80.15 | 2.20 | 14,800 | 0 | 24,800 | ||||
| 3 Sept | 1783.80 | 77.95 | -2.70 | 18,800 | -6,800 | 24,400 | ||||
| 2 Sept | 1780.25 | 80.65 | -7.05 | 10,800 | 4,400 | 31,200 | ||||
| 30 Aug | 1780.80 | 87.7 | 6.30 | 10,400 | 400 | 26,800 | ||||
| 29 Aug | 1777.25 | 81.4 | -21.15 | 31,200 | 14,400 | 26,400 | ||||
| 28 Aug | 1791.30 | 102.55 | -3.15 | 6,400 | 2,400 | 11,600 | ||||
| 27 Aug | 1803.35 | 105.7 | -21.55 | 8,800 | 5,200 | 8,400 | ||||
| 26 Aug | 1812.50 | 127.25 | -59.80 | 3,200 | 0 | 0 | ||||
| 23 Aug | 1818.00 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1821.50 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1812.95 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 1769.65 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1776.55 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 187.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 187.05 | 187.05 | 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 1720 expiring on 26SEP2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 64.35, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 18800
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 73.75, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 20000
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 80.15, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24800
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 77.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 24400
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 80.65, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 31200
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 87.7, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 26800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 81.4, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 26400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 102.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11600
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 105.7, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 8400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 127.25, which was -59.80 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 187.05, 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 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 187.05, 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 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 187.05, 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 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 187.05, 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 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 187.05, 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 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 187.05, 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 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 187.05, 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 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 187.05, 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 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 187.05, 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 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 187.05, 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 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 187.05, 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 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 187.05, 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 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 187.05, 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 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 187.05, 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 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 187.05, 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 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 187.05, 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 187.05, 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 187.05, 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 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 187.05, 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 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 187.05, which was 187.05 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 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 12 | 3.25 | 6,09,600 | -14,000 | 2,40,400 |
| 5 Sept | 1777.95 | 8.75 | 0.15 | 2,91,200 | 14,800 | 2,54,800 |
| 4 Sept | 1783.80 | 8.6 | -1.25 | 3,86,400 | 24,000 | 2,42,400 |
| 3 Sept | 1783.80 | 9.85 | -0.80 | 6,01,200 | 11,200 | 2,19,200 |
| 2 Sept | 1780.25 | 10.65 | -0.25 | 3,66,800 | 48,400 | 2,10,000 |
| 30 Aug | 1780.80 | 10.9 | -2.30 | 5,15,200 | 28,000 | 1,64,000 |
| 29 Aug | 1777.25 | 13.2 | 1.70 | 2,48,800 | 54,000 | 1,35,600 |
| 28 Aug | 1791.30 | 11.5 | 2.10 | 1,09,600 | 9,600 | 79,200 |
| 27 Aug | 1803.35 | 9.4 | 0.40 | 70,400 | 23,600 | 69,600 |
| 26 Aug | 1812.50 | 9 | 0.80 | 26,000 | 3,600 | 45,600 |
| 23 Aug | 1818.00 | 8.2 | -0.80 | 22,800 | 3,600 | 42,800 |
| 22 Aug | 1821.50 | 9 | -1.60 | 8,800 | 4,400 | 39,600 |
| 21 Aug | 1812.95 | 10.6 | -1.75 | 18,400 | 9,600 | 36,000 |
| 20 Aug | 1805.65 | 12.35 | -5.65 | 20,800 | 18,000 | 25,200 |
| 19 Aug | 1781.35 | 18 | -27.45 | 7,600 | 5,600 | 5,600 |
| 16 Aug | 1777.30 | 45.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 45.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 45.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 45.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 45.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 45.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 45.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 45.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 45.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 45.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 45.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 45.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 45.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 45.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 45.45 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1775.15 | 45.45 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1768.90 | 45.45 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1805.30 | 45.45 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1832.85 | 45.45 | 45.45 | 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 1720 expiring on 26SEP2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 12, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 240400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 8.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 254800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 8.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 242400
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 9.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 219200
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 10.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 210000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 10.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 164000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 13.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 135600
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 11.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 79200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 9.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 69600
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 45600
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 8.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 42800
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 39600
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 10.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 36000
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 12.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 25200
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 18, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 45.45, 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 0
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 45.45, 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 0
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 45.45, 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 0
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 45.45, 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 0
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 45.45, 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 0
On 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 45.45, 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 0
On 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 45.45, 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 0
On 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 45.45, 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 0
On 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 45.45, 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 0
On 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 45.45, 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 0
On 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 45.45, 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 0
On 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 45.45, 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 0
On 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 45.45, 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 0
On 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 45.45, 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 0
On 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 45.45, 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 0
On 25 Jul KOTAKBANK was trading at 1775.15. The strike last trading price was 45.45, 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 0
On 23 Jul KOTAKBANK was trading at 1768.90. The strike last trading price was 45.45, 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 0
On 16 Jul KOTAKBANK was trading at 1805.30. The strike last trading price was 45.45, 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 0
On 12 Jul KOTAKBANK was trading at 1832.85. The strike last trading price was 45.45, which was 45.45 higher 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