KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Oct 2024 10:51 AM IST
| KOTAKBANK 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 1870.05 | 91.1 | 0.00 | 0 | -1,600 | 0 | ||||
| 17 Oct | 1864.05 | 91.1 | -15.10 | 13,600 | -800 | 75,600 | ||||
| 16 Oct | 1876.35 | 106.2 | -11.45 | 4,800 | -2,000 | 76,000 | ||||
| 15 Oct | 1895.20 | 117.65 | -18.35 | 4,800 | -800 | 78,400 | ||||
| 14 Oct | 1910.80 | 136 | 25.10 | 14,800 | -4,800 | 79,600 | ||||
| 11 Oct | 1882.40 | 110.9 | 2.95 | 8,800 | -2,800 | 84,800 | ||||
| 10 Oct | 1876.10 | 107.95 | 54.85 | 1,85,200 | -23,600 | 90,000 | ||||
| 9 Oct | 1800.80 | 53.1 | -5.45 | 5,80,400 | -2,800 | 1,14,400 | ||||
| 8 Oct | 1803.40 | 58.55 | 4.20 | 5,03,600 | 61,600 | 1,22,400 | ||||
| 7 Oct | 1790.25 | 54.35 | -11.05 | 1,94,000 | 38,400 | 59,600 | ||||
| 4 Oct | 1809.00 | 65.4 | -16.10 | 36,000 | 2,000 | 20,000 | ||||
| 3 Oct | 1822.80 | 81.5 | -35.10 | 14,000 | 2,400 | 17,600 | ||||
| 1 Oct | 1879.40 | 116.6 | 21.70 | 2,400 | 800 | 15,600 | ||||
| 30 Sept | 1853.95 | 94.9 | -23.60 | 800 | -400 | 14,400 | ||||
| 27 Sept | 1872.45 | 118.5 | -15.95 | 18,400 | 10,000 | 14,400 | ||||
| 26 Sept | 1902.30 | 134.45 | -5.55 | 400 | 0 | 4,000 | ||||
| 25 Sept | 1897.95 | 140 | 14.05 | 400 | 0 | 3,600 | ||||
| 24 Sept | 1914.70 | 125.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1934.70 | 125.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1904.50 | 125.95 | 14.50 | 400 | 0 | 3,600 | ||||
| 19 Sept | 1871.95 | 111.45 | 7.55 | 7,600 | -2,800 | 1,600 | ||||
| 18 Sept | 1839.70 | 103.9 | 16.25 | 1,600 | 0 | 2,800 | ||||
| 17 Sept | 1846.65 | 87.65 | 0.00 | 0 | 400 | 0 | ||||
| 16 Sept | 1831.30 | 87.65 | 12.65 | 800 | 400 | 2,800 | ||||
| 13 Sept | 1820.35 | 75 | 0.00 | 0 | 400 | 0 | ||||
| 12 Sept | 1827.45 | 75 | 12.00 | 2,400 | 0 | 2,000 | ||||
| 11 Sept | 1789.25 | 63 | -1.10 | 2,400 | 400 | 800 | ||||
| 10 Sept | 1791.60 | 64.1 | 0.00 | 0 | 400 | 0 | ||||
| 9 Sept | 1790.15 | 64.1 | -27.25 | 2,000 | 400 | 400 | ||||
| 6 Sept | 1764.15 | 91.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1777.95 | 91.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1783.80 | 91.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1783.80 | 91.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1780.25 | 91.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1780.80 | 91.35 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 31OCT2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 18 Oct KOTAKBANK was trading at 1870.05. The strike last trading price was 91.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 91.1, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 75600
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 106.2, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 76000
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 117.65, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 78400
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 136, which was 25.10 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 79600
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 110.9, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 84800
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 107.95, which was 54.85 higher than the previous day. The implied volatity was -, the open interest changed by -23600 which decreased total open position to 90000
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 53.1, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 114400
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 58.55, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 122400
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 54.35, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 59600
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 65.4, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20000
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 81.5, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 17600
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 116.6, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 15600
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 94.9, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14400
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 118.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 14400
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 134.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 140, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 125.95, 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 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 125.95, 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 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 125.95, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 111.45, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 1600
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 103.9, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 87.65, 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 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 87.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 13 Sept KOTAKBANK was trading at 1820.35. 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 increased total open position to 0
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 75, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 63, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 64.1, 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 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 64.1, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 91.35, 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 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 91.35, 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 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 91.35, 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 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 91.35, 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 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 91.35, 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 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 91.35, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1870.05 | 5.35 | -0.25 | 1,91,600 | 12,000 | 3,47,600 |
| 17 Oct | 1864.05 | 5.6 | 0.40 | 3,90,000 | 15,600 | 3,34,400 |
| 16 Oct | 1876.35 | 5.2 | 0.65 | 3,76,400 | -9,600 | 3,19,200 |
| 15 Oct | 1895.20 | 4.55 | -0.50 | 2,13,200 | -34,800 | 3,28,800 |
| 14 Oct | 1910.80 | 5.05 | -2.10 | 3,12,800 | -6,400 | 3,63,200 |
| 11 Oct | 1882.40 | 7.15 | -3.90 | 5,88,400 | -40,000 | 3,73,600 |
| 10 Oct | 1876.10 | 11.05 | -12.50 | 11,01,200 | 76,000 | 4,03,600 |
| 9 Oct | 1800.80 | 23.55 | -1.40 | 7,31,200 | 52,400 | 3,27,600 |
| 8 Oct | 1803.40 | 24.95 | -4.05 | 7,42,800 | -5,200 | 2,76,800 |
| 7 Oct | 1790.25 | 29 | 6.15 | 13,58,400 | 33,600 | 2,90,000 |
| 4 Oct | 1809.00 | 22.85 | 4.00 | 6,96,000 | 37,600 | 2,61,200 |
| 3 Oct | 1822.80 | 18.85 | 10.05 | 5,97,200 | 32,000 | 2,22,000 |
| 1 Oct | 1879.40 | 8.8 | -2.85 | 8,85,200 | 28,400 | 1,89,600 |
| 30 Sept | 1853.95 | 11.65 | 1.95 | 15,92,400 | 72,000 | 1,63,600 |
| 27 Sept | 1872.45 | 9.7 | 2.00 | 2,51,600 | 36,800 | 91,200 |
| 26 Sept | 1902.30 | 7.7 | -2.10 | 1,07,600 | 7,600 | 55,600 |
| 25 Sept | 1897.95 | 9.8 | 1.95 | 52,400 | 8,000 | 48,000 |
| 24 Sept | 1914.70 | 7.85 | 0.70 | 38,400 | -9,200 | 40,400 |
| 23 Sept | 1934.70 | 7.15 | -1.45 | 36,400 | 13,200 | 49,600 |
| 20 Sept | 1904.50 | 8.6 | -3.20 | 67,600 | 1,200 | 36,400 |
| 19 Sept | 1871.95 | 11.8 | -5.60 | 1,10,400 | 8,400 | 35,200 |
| 18 Sept | 1839.70 | 17.4 | 1.90 | 24,000 | 6,400 | 26,800 |
| 17 Sept | 1846.65 | 15.5 | -2.80 | 12,000 | 2,800 | 20,000 |
| 16 Sept | 1831.30 | 18.3 | -3.60 | 13,600 | 3,200 | 15,200 |
| 13 Sept | 1820.35 | 21.9 | -0.60 | 10,800 | 4,400 | 12,400 |
| 12 Sept | 1827.45 | 22.5 | -16.60 | 6,400 | 2,000 | 8,000 |
| 11 Sept | 1789.25 | 39.1 | 2.25 | 7,200 | -400 | 6,000 |
| 10 Sept | 1791.60 | 36.85 | -0.80 | 3,200 | 0 | 6,400 |
| 9 Sept | 1790.15 | 37.65 | -7.35 | 7,600 | 4,000 | 6,800 |
| 6 Sept | 1764.15 | 45 | 5.00 | 400 | 0 | 2,400 |
| 5 Sept | 1777.95 | 40 | 0.00 | 0 | 1,200 | 0 |
| 4 Sept | 1783.80 | 40 | -5.00 | 1,200 | 800 | 2,000 |
| 3 Sept | 1783.80 | 45 | 0.00 | 0 | 800 | 0 |
| 2 Sept | 1780.25 | 45 | 0.00 | 800 | 400 | 800 |
| 30 Aug | 1780.80 | 45 | 400 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 31OCT2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 18 Oct KOTAKBANK was trading at 1870.05. The strike last trading price was 5.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 347600
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 5.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 334400
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 5.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 319200
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 4.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -34800 which decreased total open position to 328800
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 5.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 363200
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 7.15, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 373600
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 11.05, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 403600
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 23.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 327600
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 24.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 276800
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 29, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 290000
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 22.85, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 261200
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 18.85, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 222000
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 8.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 189600
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 11.65, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 163600
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 9.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 91200
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 7.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 55600
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 9.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 48000
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 7.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 40400
On 23 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 7.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 49600
On 20 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 8.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 36400
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 11.8, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 35200
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 17.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 26800
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 15.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 20000
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 18.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 15200
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 21.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 12400
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 22.5, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8000
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 39.1, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6000
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 36.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 37.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6800
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 45, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 40, 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 40, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 45, 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 800
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
