KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 14.2 | -1.45 | 10,47,600 | 50,000 | 9,80,800 | ||||
| 5 Sept | 1777.95 | 15.65 | -4.35 | 6,54,400 | 59,200 | 9,39,200 | ||||
| 4 Sept | 1783.80 | 20 | -0.75 | 9,78,400 | 1,76,400 | 8,72,000 | ||||
| 3 Sept | 1783.80 | 20.75 | -0.70 | 25,86,800 | 52,800 | 7,00,000 | ||||
| 2 Sept | 1780.25 | 21.45 | -1.85 | 16,60,000 | 65,200 | 6,50,000 | ||||
| 30 Aug | 1780.80 | 23.3 | -2.20 | 15,82,000 | 14,800 | 5,87,200 | ||||
| 29 Aug | 1777.25 | 25.5 | -4.70 | 13,40,800 | 1,97,600 | 5,72,400 | ||||
| 28 Aug | 1791.30 | 30.2 | -7.55 | 5,56,000 | 98,800 | 3,72,400 | ||||
| 27 Aug | 1803.35 | 37.75 | -5.55 | 4,69,600 | 1,02,400 | 2,72,800 | ||||
| 26 Aug | 1812.50 | 43.3 | -2.10 | 3,10,400 | 45,600 | 1,70,000 | ||||
| 23 Aug | 1818.00 | 45.4 | -3.10 | 1,16,800 | 28,400 | 1,24,000 | ||||
| 22 Aug | 1821.50 | 48.5 | 4.50 | 1,43,200 | 18,000 | 95,600 | ||||
| 21 Aug | 1812.95 | 44 | 2.70 | 1,53,600 | 31,200 | 77,600 | ||||
| 20 Aug | 1805.65 | 41.3 | 9.80 | 72,000 | 20,000 | 46,000 | ||||
| 19 Aug | 1781.35 | 31.5 | 0.00 | 0 | 2,800 | 0 | ||||
| 16 Aug | 1777.30 | 31.5 | 8.85 | 13,600 | 2,800 | 26,000 | ||||
| 14 Aug | 1747.90 | 22.65 | -2.60 | 1,600 | 400 | 22,800 | ||||
|
|
||||||||||
| 13 Aug | 1752.05 | 25.25 | -8.40 | 9,200 | 3,600 | 22,000 | ||||
| 12 Aug | 1772.55 | 33.65 | -0.10 | 4,800 | 1,200 | 18,400 | ||||
| 9 Aug | 1769.65 | 33.75 | -1.15 | 11,200 | 8,000 | 17,200 | ||||
| 8 Aug | 1772.75 | 34.9 | -0.10 | 2,000 | 400 | 9,200 | ||||
| 7 Aug | 1776.55 | 35 | -5.00 | 2,400 | 0 | 8,400 | ||||
| 6 Aug | 1770.55 | 40 | 0.00 | 0 | 2,800 | 0 | ||||
| 5 Aug | 1773.65 | 40 | -12.95 | 4,800 | 2,400 | 8,000 | ||||
| 2 Aug | 1803.45 | 52.95 | 0.30 | 6,000 | 2,000 | 5,200 | ||||
| 1 Aug | 1792.65 | 52.65 | 0.25 | 1,600 | 1,200 | 2,800 | ||||
| 31 Jul | 1807.90 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 52.4 | 0.00 | 0 | 1,200 | 0 | ||||
| 29 Jul | 1793.90 | 52.4 | -25.25 | 1,600 | 1,200 | 1,200 | ||||
| 26 Jul | 1813.85 | 77.65 | 800 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 14.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 980800
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 15.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 939200
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 20, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 176400 which increased total open position to 872000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 20.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 700000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 21.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 65200 which increased total open position to 650000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 23.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 587200
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 25.5, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 197600 which increased total open position to 572400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 30.2, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 372400
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 37.75, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 102400 which increased total open position to 272800
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 43.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 170000
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 45.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 124000
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 48.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 95600
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 44, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 77600
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 41.3, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 46000
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 31.5, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 26000
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 22.65, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 22800
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 25.25, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 22000
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 33.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 18400
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 33.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 17200
On 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 34.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9200
On 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 35, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 6 Aug KOTAKBANK was trading at 1770.55. 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 2800 which increased total open position to 0
On 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 40, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8000
On 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 52.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5200
On 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 52.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2800
On 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 52.4, 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 52.4, 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 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 52.4, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 77.65, 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 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 59.85 | 7.85 | 74,800 | -7,200 | 2,37,200 |
| 5 Sept | 1777.95 | 52 | 4.05 | 92,400 | 8,800 | 2,44,400 |
| 4 Sept | 1783.80 | 47.95 | -2.30 | 1,06,400 | 12,400 | 2,35,600 |
| 3 Sept | 1783.80 | 50.25 | -0.15 | 4,15,600 | 35,200 | 2,23,600 |
| 2 Sept | 1780.25 | 50.4 | 0.15 | 1,83,200 | 2,000 | 1,88,800 |
| 30 Aug | 1780.80 | 50.25 | -3.65 | 2,45,600 | 36,400 | 1,87,200 |
| 29 Aug | 1777.25 | 53.9 | 5.10 | 3,88,800 | 30,800 | 1,50,800 |
| 28 Aug | 1791.30 | 48.8 | 8.70 | 2,08,400 | -1,200 | 1,19,600 |
| 27 Aug | 1803.35 | 40.1 | 2.40 | 2,54,000 | 44,400 | 1,19,600 |
| 26 Aug | 1812.50 | 37.7 | 3.15 | 1,56,000 | 12,400 | 76,000 |
| 23 Aug | 1818.00 | 34.55 | -1.45 | 56,400 | 15,600 | 63,600 |
| 22 Aug | 1821.50 | 36 | -3.25 | 20,400 | 5,200 | 47,200 |
| 21 Aug | 1812.95 | 39.25 | -3.15 | 31,600 | 8,400 | 38,400 |
| 20 Aug | 1805.65 | 42.4 | -21.60 | 20,000 | 6,400 | 28,800 |
| 19 Aug | 1781.35 | 64 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 64 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 64 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 64 | 0.00 | 0 | 4,000 | 0 |
| 12 Aug | 1772.55 | 64 | -1.00 | 4,000 | 0 | 18,400 |
| 9 Aug | 1769.65 | 65 | 11.05 | 6,000 | 4,000 | 16,400 |
| 8 Aug | 1772.75 | 53.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 53.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 53.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 53.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 53.95 | 0.00 | 0 | 11,600 | 0 |
| 1 Aug | 1792.65 | 53.95 | 7.00 | 13,200 | 11,200 | 12,000 |
| 31 Jul | 1807.90 | 46.95 | -49.65 | 1,200 | 400 | 400 |
| 30 Jul | 1786.10 | 96.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 96.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 96.6 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 59.85, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 237200
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 52, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 244400
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 47.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 235600
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 50.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 223600
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 50.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 188800
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 50.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 187200
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 53.9, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 150800
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 48.8, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 119600
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 40.1, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 119600
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 37.7, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 76000
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 34.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 63600
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 36, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 47200
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 39.25, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 38400
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 42.4, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 28800
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 64, 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 64, 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 64, 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 64, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 64, 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 18400
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 65, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16400
On 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 53.95, 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 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 53.95, 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 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 53.95, 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 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 53.95, 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 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 53.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 0
On 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 53.95, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 12000
On 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 46.95, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 96.6, 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 96.6, 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 96.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0