KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
KOTAKBANK 1860 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 1839.70 | 12.35 | -1.70 | 65,04,000 | 17,600 | 14,14,800 | ||||
17 Sept | 1846.65 | 14.05 | 3.45 | 46,95,200 | 3,42,400 | 13,99,200 | ||||
16 Sept | 1831.30 | 10.6 | 1.60 | 30,73,600 | 6,800 | 10,57,200 | ||||
13 Sept | 1820.35 | 9 | -3.60 | 23,09,600 | 36,000 | 10,53,200 | ||||
12 Sept | 1827.45 | 12.6 | 5.60 | 34,32,400 | 4,92,800 | 10,32,800 | ||||
11 Sept | 1789.25 | 7 | 0.35 | 10,52,400 | 32,000 | 5,40,800 | ||||
10 Sept | 1791.60 | 6.65 | -1.70 | 6,71,600 | 54,000 | 5,08,000 | ||||
9 Sept | 1790.15 | 8.35 | 1.10 | 8,54,400 | -14,000 | 4,55,600 | ||||
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 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 12.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 1414800
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 14.05, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 342400 which increased total open position to 1399200
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 10.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 1057200
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 1053200
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 12.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 492800 which increased total open position to 1032800
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 540800
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 6.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 508000
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 8.35, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 455600
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 |
18 Sept | 1839.70 | 29.85 | 4.80 | 21,79,600 | -59,200 | 2,20,400 |
17 Sept | 1846.65 | 25.05 | -10.65 | 11,53,600 | 1,52,400 | 2,80,400 |
16 Sept | 1831.30 | 35.7 | -9.00 | 5,04,800 | 36,800 | 1,28,000 |
13 Sept | 1820.35 | 44.7 | 3.70 | 3,08,000 | -12,800 | 91,600 |
12 Sept | 1827.45 | 41 | -30.65 | 1,50,400 | 29,200 | 1,04,000 |
11 Sept | 1789.25 | 71.65 | 0.55 | 20,800 | 6,000 | 74,000 |
10 Sept | 1791.60 | 71.1 | -1.65 | 18,800 | 8,400 | 68,000 |
9 Sept | 1790.15 | 72.75 | -23.85 | 16,800 | 5,600 | 59,600 |
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 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 29.85, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -59200 which decreased total open position to 220400
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 25.05, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 152400 which increased total open position to 280400
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 35.7, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 128000
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 44.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 91600
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 41, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 104000
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 71.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 74000
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 71.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 68000
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 72.75, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 59600
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