KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 50.85 | -6.20 | 1,20,400 | 1,200 | 46,800 | ||||
| 5 Sept | 1777.95 | 57.05 | -7.25 | 53,200 | -2,000 | 45,600 | ||||
| 4 Sept | 1783.80 | 64.3 | 0.45 | 84,000 | 2,000 | 48,000 | ||||
| 3 Sept | 1783.80 | 63.85 | -1.85 | 53,200 | -7,200 | 46,400 | ||||
| 2 Sept | 1780.25 | 65.7 | -2.30 | 56,400 | 6,800 | 54,400 | ||||
| 30 Aug | 1780.80 | 68 | -0.30 | 76,400 | 10,400 | 48,400 | ||||
| 29 Aug | 1777.25 | 68.3 | -8.85 | 58,400 | 20,800 | 37,600 | ||||
| 28 Aug | 1791.30 | 77.15 | -11.90 | 21,200 | 7,600 | 17,600 | ||||
| 27 Aug | 1803.35 | 89.05 | -8.75 | 9,600 | 4,800 | 9,600 | ||||
| 26 Aug | 1812.50 | 97.8 | -6.20 | 1,200 | 400 | 4,000 | ||||
| 23 Aug | 1818.00 | 104 | 0.00 | 0 | 1,600 | 0 | ||||
| 22 Aug | 1821.50 | 104 | 29.00 | 2,400 | 800 | 2,800 | ||||
| 21 Aug | 1812.95 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 75 | 0.00 | 0 | -400 | 0 | ||||
| 16 Aug | 1777.30 | 75 | -13.75 | 2,000 | -400 | 2,000 | ||||
| 14 Aug | 1747.90 | 88.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 88.75 | 0.00 | 0 | 400 | 0 | ||||
| 12 Aug | 1772.55 | 88.75 | 8.30 | 400 | 0 | 2,000 | ||||
| 9 Aug | 1769.65 | 80.45 | -34.30 | 2,400 | 400 | 400 | ||||
| 8 Aug | 1772.75 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1776.55 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 114.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 1813.85 | 114.75 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 50.85, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 46800
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 57.05, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 45600
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 64.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 48000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 63.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 46400
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 65.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 54400
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 68, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 48400
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 68.3, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 37600
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 77.15, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 17600
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 89.05, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 97.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4000
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 104, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 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 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 75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 75, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2000
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 88.75, 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 88.75, 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 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 88.75, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 80.45, which was -34.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 17.2 | 4.10 | 7,94,000 | -10,800 | 4,59,600 |
| 5 Sept | 1777.95 | 13.1 | 0.80 | 3,69,600 | 26,000 | 4,70,800 |
| 4 Sept | 1783.80 | 12.3 | -1.55 | 4,77,600 | 31,200 | 4,45,200 |
| 3 Sept | 1783.80 | 13.85 | -0.85 | 6,09,200 | 34,400 | 4,13,600 |
| 2 Sept | 1780.25 | 14.7 | -0.40 | 3,75,600 | 70,000 | 3,79,600 |
| 30 Aug | 1780.80 | 15.1 | -2.40 | 5,99,200 | 47,200 | 3,08,000 |
| 29 Aug | 1777.25 | 17.5 | 2.05 | 4,05,600 | 1,27,600 | 2,60,000 |
| 28 Aug | 1791.30 | 15.45 | 2.95 | 1,31,200 | 43,200 | 1,30,400 |
| 27 Aug | 1803.35 | 12.5 | 0.40 | 1,62,800 | 36,000 | 86,800 |
| 26 Aug | 1812.50 | 12.1 | 0.80 | 46,000 | 12,800 | 49,200 |
| 23 Aug | 1818.00 | 11.3 | -0.70 | 10,800 | 10,000 | 36,800 |
| 22 Aug | 1821.50 | 12 | -2.25 | 3,600 | 2,400 | 26,800 |
| 21 Aug | 1812.95 | 14.25 | -43.60 | 28,800 | 24,400 | 24,400 |
| 20 Aug | 1805.65 | 57.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 57.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 57.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 57.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 57.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 57.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 57.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 57.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 57.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 57.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 57.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 57.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 57.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 57.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 57.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 57.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 57.85 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 17.2, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 459600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 13.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 470800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 12.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 445200
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 13.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 413600
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 14.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 379600
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 15.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 308000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 17.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 127600 which increased total open position to 260000
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 15.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 130400
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 12.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 86800
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 12.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 49200
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 11.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 36800
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 12, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26800
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 14.25, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 24400
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, 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 57.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0