KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 5.5 | 0.05 | 3,14,800 | 49,600 | 3,67,600 | ||||
| 5 Sept | 1777.95 | 5.45 | -1.85 | 2,70,000 | 30,400 | 3,18,000 | ||||
| 4 Sept | 1783.80 | 7.3 | -0.55 | 3,33,200 | -22,000 | 2,90,000 | ||||
| 3 Sept | 1783.80 | 7.85 | -0.40 | 8,81,200 | 40,000 | 3,10,400 | ||||
|
|
||||||||||
| 2 Sept | 1780.25 | 8.25 | -1.15 | 4,51,600 | 31,600 | 2,70,800 | ||||
| 30 Aug | 1780.80 | 9.4 | -1.30 | 4,46,000 | 72,400 | 2,38,000 | ||||
| 29 Aug | 1777.25 | 10.7 | -2.75 | 5,10,400 | 23,200 | 1,65,200 | ||||
| 28 Aug | 1791.30 | 13.45 | -3.45 | 2,18,400 | 77,200 | 1,39,200 | ||||
| 27 Aug | 1803.35 | 16.9 | -3.00 | 94,000 | 21,200 | 62,000 | ||||
| 26 Aug | 1812.50 | 19.9 | -1.40 | 50,400 | 13,600 | 41,200 | ||||
| 23 Aug | 1818.00 | 21.3 | -4.70 | 17,200 | 1,200 | 26,400 | ||||
| 22 Aug | 1821.50 | 26 | 5.00 | 30,800 | 23,600 | 25,200 | ||||
| 21 Aug | 1812.95 | 21 | -76.80 | 2,000 | 1,200 | 1,200 | ||||
| 20 Aug | 1805.65 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1769.65 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1772.75 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1776.55 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1770.55 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1773.65 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1803.45 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1792.65 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1807.90 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1786.10 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1793.90 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1813.85 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1844.50 | 97.8 | 97.80 | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 0 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 5.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 367600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 5.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 318000
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 7.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 290000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 7.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 310400
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 8.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 270800
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 9.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 72400 which increased total open position to 238000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 10.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 165200
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 13.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 77200 which increased total open position to 139200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 16.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 62000
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 19.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 41200
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 21.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 26400
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 26, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 25200
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 21, which was -76.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 97.8, 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 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, which was 97.80 higher 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 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 99.8 | -0.55 | 6,800 | 2,000 | 18,400 |
| 5 Sept | 1777.95 | 100.35 | -5.00 | 4,000 | 0 | 15,600 |
| 4 Sept | 1783.80 | 105.35 | 9.50 | 800 | 0 | 15,600 |
| 3 Sept | 1783.80 | 95.85 | -1.15 | 10,800 | 3,200 | 16,000 |
| 2 Sept | 1780.25 | 97 | 1.55 | 4,400 | 1,600 | 12,400 |
| 30 Aug | 1780.80 | 95.45 | -4.90 | 21,600 | -6,400 | 10,400 |
| 29 Aug | 1777.25 | 100.35 | 9.65 | 13,200 | 9,200 | 16,800 |
| 28 Aug | 1791.30 | 90.7 | 11.80 | 9,200 | 5,600 | 7,200 |
| 27 Aug | 1803.35 | 78.9 | -34.40 | 5,200 | 2,400 | 2,400 |
| 26 Aug | 1812.50 | 113.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 113.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 113.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 113.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 113.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 113.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 113.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 113.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 113.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 113.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1769.65 | 113.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 113.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 113.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 113.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 113.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 113.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1792.65 | 113.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1807.90 | 113.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 113.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1793.90 | 113.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1813.85 | 113.3 | 102.55 | 0 | 0 | 0 |
| 11 Jul | 1844.50 | 10.75 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1808.10 | 10.75 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 99.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 100.35, 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 15600
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 105.35, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 95.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 16000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 97, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 12400
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 95.45, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 10400
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 100.35, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 16800
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 90.7, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 7200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 78.9, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 113.3, 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 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 113.3, 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 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 113.3, 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 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 113.3, 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 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 113.3, 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 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, 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 113.3, which was 102.55 higher 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 10.75, 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 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0