KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 38.1 | -5.45 | 10,18,000 | 47,200 | 2,52,400 | ||||
| 5 Sept | 1777.95 | 43.55 | -6.05 | 6,74,800 | 62,000 | 2,06,400 | ||||
| 4 Sept | 1783.80 | 49.6 | -0.70 | 7,70,400 | 29,200 | 1,44,000 | ||||
| 3 Sept | 1783.80 | 50.3 | -1.10 | 4,93,600 | 10,800 | 1,15,200 | ||||
| 2 Sept | 1780.25 | 51.4 | -2.20 | 2,34,400 | 22,800 | 1,04,400 | ||||
| 30 Aug | 1780.80 | 53.6 | -1.55 | 3,32,000 | -1,600 | 80,800 | ||||
| 29 Aug | 1777.25 | 55.15 | -7.50 | 2,14,400 | 24,800 | 82,400 | ||||
| 28 Aug | 1791.30 | 62.65 | -12.35 | 94,000 | 26,800 | 56,400 | ||||
| 27 Aug | 1803.35 | 75 | -7.00 | 23,600 | 1,200 | 29,600 | ||||
| 26 Aug | 1812.50 | 82 | -9.25 | 27,600 | 11,200 | 28,400 | ||||
| 23 Aug | 1818.00 | 91.25 | 5.55 | 13,200 | 1,600 | 16,800 | ||||
| 22 Aug | 1821.50 | 85.7 | 6.00 | 1,600 | 0 | 16,000 | ||||
| 21 Aug | 1812.95 | 79.7 | 2.50 | 4,400 | 400 | 16,000 | ||||
| 20 Aug | 1805.65 | 77.2 | 18.40 | 12,000 | 4,400 | 15,600 | ||||
| 19 Aug | 1781.35 | 58.8 | -2.20 | 1,200 | 0 | 10,800 | ||||
| 16 Aug | 1777.30 | 61 | 12.00 | 13,200 | -1,200 | 10,800 | ||||
| 14 Aug | 1747.90 | 49 | -16.00 | 22,800 | 8,800 | 10,000 | ||||
| 13 Aug | 1752.05 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 65 | 0.00 | 0 | 400 | 0 | ||||
| 7 Aug | 1776.55 | 65 | -5.90 | 400 | 0 | 800 | ||||
| 6 Aug | 1770.55 | 70.9 | -6.10 | 400 | 0 | 400 | ||||
| 5 Aug | 1773.65 | 77 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 77 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 77 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 77 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 77 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 77 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 77 | -84.20 | 400 | 0 | 0 | ||||
| 25 Jul | 1775.15 | 161.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1768.90 | 161.2 | 161.20 | 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 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 38.1, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 252400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 43.55, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 206400
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 49.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 144000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 50.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 115200
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 51.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 104400
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 53.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 80800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 55.15, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 82400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 62.65, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 56400
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 75, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 29600
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 82, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 28400
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 91.25, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 16800
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 85.7, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 79.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 16000
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 77.2, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 15600
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 58.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 61, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10800
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 49, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 10000
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 65, 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 65, 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 65, 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 65, 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 65, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 70.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, which was -84.20 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 161.2, 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 161.2, which was 161.20 higher 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 24.6 | 5.45 | 14,56,800 | 29,200 | 3,99,600 |
| 5 Sept | 1777.95 | 19.15 | 1.15 | 7,44,000 | 37,600 | 3,70,800 |
| 4 Sept | 1783.80 | 18 | -1.65 | 7,84,400 | 39,600 | 3,32,400 |
| 3 Sept | 1783.80 | 19.65 | -0.75 | 16,12,000 | 14,000 | 2,95,200 |
| 2 Sept | 1780.25 | 20.4 | -0.55 | 5,90,000 | 29,600 | 2,80,400 |
| 30 Aug | 1780.80 | 20.95 | -2.80 | 10,86,000 | 23,200 | 2,51,200 |
| 29 Aug | 1777.25 | 23.75 | 2.70 | 7,57,200 | 89,200 | 2,26,000 |
| 28 Aug | 1791.30 | 21.05 | 3.25 | 2,28,800 | 36,400 | 1,35,200 |
| 27 Aug | 1803.35 | 17.8 | 1.35 | 1,38,000 | 20,400 | 98,400 |
| 26 Aug | 1812.50 | 16.45 | 1.65 | 86,400 | 14,800 | 78,000 |
| 23 Aug | 1818.00 | 14.8 | -1.50 | 24,000 | 11,600 | 63,200 |
| 22 Aug | 1821.50 | 16.3 | -1.70 | 39,200 | 16,000 | 47,200 |
| 21 Aug | 1812.95 | 18 | -2.00 | 23,600 | 7,600 | 30,800 |
| 20 Aug | 1805.65 | 20 | -8.90 | 20,400 | 6,400 | 23,600 |
| 19 Aug | 1781.35 | 28.9 | 0.10 | 11,600 | 7,600 | 17,200 |
| 16 Aug | 1777.30 | 28.8 | -14.20 | 12,800 | 1,600 | 10,000 |
| 14 Aug | 1747.90 | 43 | 0.00 | 0 | 8,400 | 0 |
| 13 Aug | 1752.05 | 43 | -15.90 | 18,400 | 8,400 | 8,400 |
| 12 Aug | 1772.55 | 58.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 58.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 58.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 58.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 58.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 58.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 58.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 58.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 58.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 58.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 58.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 58.9 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1775.15 | 58.9 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1768.90 | 58.9 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1805.30 | 58.9 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1832.85 | 58.9 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1844.50 | 58.9 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1829.85 | 58.9 | 58.90 | 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 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 24.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 399600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 19.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 370800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 18, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 332400
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 19.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 295200
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 20.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 280400
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 20.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 251200
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 23.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 89200 which increased total open position to 226000
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 21.05, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 135200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 17.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 98400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 16.45, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 78000
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 14.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 63200
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 16.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 47200
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 18, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 30800
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 20, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 23600
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 28.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 17200
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 28.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10000
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 43, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 58.9, 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 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 58.9, 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 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 58.9, 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 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 58.9, 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 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 58.9, 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 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 58.9, 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 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 58.9, 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 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 58.9, 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 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 58.9, 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 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 58.9, 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 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 58.9, 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 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 58.9, 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 25 Jul KOTAKBANK was trading at 1775.15. The strike last trading price was 58.9, 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 23 Jul KOTAKBANK was trading at 1768.90. The strike last trading price was 58.9, 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 Jul KOTAKBANK was trading at 1805.30. The strike last trading price was 58.9, 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 Jul KOTAKBANK was trading at 1832.85. The strike last trading price was 58.9, 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 11 Jul KOTAKBANK was trading at 1844.50. The strike last trading price was 58.9, 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 10 Jul KOTAKBANK was trading at 1829.85. The strike last trading price was 58.9, which was 58.90 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