KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 7.25 | -0.20 | 9,78,400 | 27,200 | 4,68,400 | ||||
| 5 Sept | 1777.95 | 7.45 | -2.55 | 4,42,400 | 36,800 | 4,40,400 | ||||
| 4 Sept | 1783.80 | 10 | -0.80 | 6,40,800 | -77,600 | 4,02,800 | ||||
| 3 Sept | 1783.80 | 10.8 | -0.50 | 13,63,200 | 28,000 | 4,79,600 | ||||
| 2 Sept | 1780.25 | 11.3 | -1.45 | 9,18,800 | 53,200 | 4,53,600 | ||||
| 30 Aug | 1780.80 | 12.75 | -1.45 | 11,24,400 | 64,800 | 4,04,800 | ||||
| 29 Aug | 1777.25 | 14.2 | -3.35 | 8,53,600 | 85,600 | 3,40,000 | ||||
| 28 Aug | 1791.30 | 17.55 | -4.75 | 3,70,400 | 54,000 | 2,55,200 | ||||
| 27 Aug | 1803.35 | 22.3 | -4.00 | 4,74,400 | 51,200 | 2,00,400 | ||||
| 26 Aug | 1812.50 | 26.3 | -0.75 | 2,57,600 | 81,600 | 1,48,800 | ||||
| 23 Aug | 1818.00 | 27.05 | -4.30 | 64,000 | 28,400 | 67,200 | ||||
| 22 Aug | 1821.50 | 31.35 | 4.35 | 48,800 | 20,800 | 38,400 | ||||
| 21 Aug | 1812.95 | 27 | 3.00 | 19,200 | 10,000 | 18,000 | ||||
|
|
||||||||||
| 20 Aug | 1805.65 | 24 | -34.70 | 10,400 | 7,600 | 7,600 | ||||
| 19 Aug | 1781.35 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1776.55 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 58.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 58.7 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 26SEP2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 7.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 468400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 7.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 440400
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 10, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -77600 which decreased total open position to 402800
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 10.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 479600
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 11.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 453600
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 12.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 404800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 14.2, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 85600 which increased total open position to 340000
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 17.55, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 255200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 22.3, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 200400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 26.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 148800
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 27.05, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 67200
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 31.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 38400
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 27, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 18000
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 24, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 1860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 96.6 | 12.95 | 3,200 | -400 | 55,600 |
| 5 Sept | 1777.95 | 83.65 | 6.90 | 6,000 | 400 | 56,400 |
| 4 Sept | 1783.80 | 76.75 | -2.80 | 7,600 | 800 | 55,600 |
| 3 Sept | 1783.80 | 79.55 | 0.30 | 13,200 | 800 | 54,800 |
| 2 Sept | 1780.25 | 79.25 | -0.05 | 22,400 | 4,000 | 54,000 |
| 30 Aug | 1780.80 | 79.3 | -4.85 | 46,800 | 15,200 | 50,000 |
| 29 Aug | 1777.25 | 84.15 | 9.90 | 33,600 | 16,400 | 36,000 |
| 28 Aug | 1791.30 | 74.25 | 9.95 | 20,400 | 0 | 19,200 |
| 27 Aug | 1803.35 | 64.3 | 3.55 | 27,600 | 6,000 | 20,000 |
| 26 Aug | 1812.50 | 60.75 | 4.75 | 28,800 | 9,600 | 12,800 |
| 23 Aug | 1818.00 | 56 | 0.25 | 1,200 | 800 | 2,800 |
| 22 Aug | 1821.50 | 55.75 | 0.00 | 0 | 1,600 | 0 |
| 21 Aug | 1812.95 | 55.75 | -7.25 | 1,600 | 0 | 400 |
| 20 Aug | 1805.65 | 63 | -57.30 | 400 | 0 | 0 |
| 19 Aug | 1781.35 | 120.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 120.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 120.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 120.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 120.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 120.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 120.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 120.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 120.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 120.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 120.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 120.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 120.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 120.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 120.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 120.3 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 26SEP2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 96.6, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 55600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 83.65, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 56400
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 76.75, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 55600
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 79.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 54800
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 79.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 54000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 79.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 50000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 84.15, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 36000
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 74.25, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 64.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 20000
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 60.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 12800
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 56, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 55.75, 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 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 55.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 63, which was -57.30 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, 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 120.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0