KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Sep 2024 04:11 PM IST
| KOTAKBANK 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1764.15 | 4.25 | 0.15 | 7,05,600 | -25,600 | 20,17,200 | ||||
| 5 Sept | 1777.95 | 4.1 | -1.35 | 5,98,400 | 30,000 | 20,42,800 | ||||
| 4 Sept | 1783.80 | 5.45 | -0.55 | 12,65,200 | -1,58,000 | 20,07,600 | ||||
| 3 Sept | 1783.80 | 6 | -0.30 | 12,12,000 | 91,600 | 21,58,000 | ||||
| 2 Sept | 1780.25 | 6.3 | -0.90 | 12,08,000 | 1,76,000 | 20,64,000 | ||||
| 30 Aug | 1780.80 | 7.2 | -0.90 | 11,90,400 | 1,99,600 | 18,86,000 | ||||
| 29 Aug | 1777.25 | 8.1 | -2.50 | 14,63,600 | 1,25,600 | 16,88,000 | ||||
| 28 Aug | 1791.30 | 10.6 | -2.00 | 12,64,400 | 5,60,800 | 15,16,400 | ||||
| 27 Aug | 1803.35 | 12.6 | -2.70 | 6,83,600 | 1,31,600 | 9,54,000 | ||||
| 26 Aug | 1812.50 | 15.3 | -2.20 | 6,33,600 | 72,000 | 8,21,200 | ||||
| 23 Aug | 1818.00 | 17.5 | -2.05 | 6,10,400 | 60,400 | 7,48,000 | ||||
| 22 Aug | 1821.50 | 19.55 | 3.25 | 6,10,400 | 2,12,800 | 6,82,800 | ||||
| 21 Aug | 1812.95 | 16.3 | 1.35 | 3,77,200 | 1,26,800 | 4,69,600 | ||||
| 20 Aug | 1805.65 | 14.95 | 5.45 | 3,02,800 | 1,23,200 | 3,42,400 | ||||
| 19 Aug | 1781.35 | 9.5 | -0.85 | 79,600 | 41,600 | 2,18,800 | ||||
| 16 Aug | 1777.30 | 10.35 | 2.25 | 1,94,000 | 69,600 | 1,77,600 | ||||
| 14 Aug | 1747.90 | 8.1 | -2.35 | 40,000 | 4,400 | 1,07,600 | ||||
| 13 Aug | 1752.05 | 10.45 | -2.45 | 72,800 | 10,400 | 1,03,200 | ||||
| 12 Aug | 1772.55 | 12.9 | -0.65 | 60,800 | 10,800 | 93,200 | ||||
| 9 Aug | 1769.65 | 13.55 | -1.50 | 37,200 | 12,800 | 81,600 | ||||
| 8 Aug | 1772.75 | 15.05 | -1.60 | 14,400 | 5,600 | 68,800 | ||||
| 7 Aug | 1776.55 | 16.65 | 0.25 | 17,600 | 4,400 | 63,200 | ||||
| 6 Aug | 1770.55 | 16.4 | -1.50 | 27,200 | 17,200 | 58,800 | ||||
| 5 Aug | 1773.65 | 17.9 | -4.10 | 19,200 | -2,000 | 41,600 | ||||
| 2 Aug | 1803.45 | 22 | -1.80 | 30,400 | 2,800 | 43,600 | ||||
| 1 Aug | 1792.65 | 23.8 | -3.90 | 13,200 | 4,000 | 40,000 | ||||
| 31 Jul | 1807.90 | 27.7 | 3.70 | 30,000 | -2,800 | 36,000 | ||||
| 30 Jul | 1786.10 | 24 | -1.60 | 27,200 | 12,800 | 38,400 | ||||
| 29 Jul | 1793.90 | 25.6 | -3.90 | 30,400 | 21,200 | 25,600 | ||||
|
|
||||||||||
| 26 Jul | 1813.85 | 29.5 | 6,400 | 4,400 | 4,400 | |||||
For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 2017200
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 4.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 2042800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -158000 which decreased total open position to 2007600
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 91600 which increased total open position to 2158000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 6.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 2064000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 7.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 199600 which increased total open position to 1886000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 8.1, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 125600 which increased total open position to 1688000
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 10.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 560800 which increased total open position to 1516400
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 12.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 131600 which increased total open position to 954000
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 15.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 821200
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 17.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 60400 which increased total open position to 748000
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 19.55, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 212800 which increased total open position to 682800
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 16.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 126800 which increased total open position to 469600
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 14.95, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 342400
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 218800
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 10.35, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 177600
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 8.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 107600
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 10.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 103200
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 12.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 93200
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 13.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 81600
On 8 Aug KOTAKBANK was trading at 1772.75. The strike last trading price was 15.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 68800
On 7 Aug KOTAKBANK was trading at 1776.55. The strike last trading price was 16.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 63200
On 6 Aug KOTAKBANK was trading at 1770.55. The strike last trading price was 16.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 58800
On 5 Aug KOTAKBANK was trading at 1773.65. The strike last trading price was 17.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 41600
On 2 Aug KOTAKBANK was trading at 1803.45. The strike last trading price was 22, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 43600
On 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 23.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 40000
On 31 Jul KOTAKBANK was trading at 1807.90. The strike last trading price was 27.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 36000
On 30 Jul KOTAKBANK was trading at 1786.10. The strike last trading price was 24, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 38400
On 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 25.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 25600
On 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
| KOTAKBANK 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1764.15 | 130.75 | 10.15 | 24,400 | 3,200 | 3,41,600 |
| 5 Sept | 1777.95 | 120.6 | 9.05 | 38,000 | 14,400 | 3,38,800 |
| 4 Sept | 1783.80 | 111.55 | -3.70 | 24,400 | -2,000 | 3,24,400 |
| 3 Sept | 1783.80 | 115.25 | 1.25 | 65,200 | -11,200 | 3,26,000 |
| 2 Sept | 1780.25 | 114 | 0.50 | 58,800 | 4,400 | 3,37,200 |
| 30 Aug | 1780.80 | 113.5 | -4.50 | 1,09,600 | 50,400 | 3,32,400 |
| 29 Aug | 1777.25 | 118 | 11.30 | 79,600 | 44,800 | 2,82,000 |
| 28 Aug | 1791.30 | 106.7 | 11.65 | 78,400 | 39,600 | 2,37,200 |
| 27 Aug | 1803.35 | 95.05 | 5.65 | 60,400 | 18,800 | 1,97,600 |
| 26 Aug | 1812.50 | 89.4 | 3.25 | 1,58,000 | 96,400 | 1,78,400 |
| 23 Aug | 1818.00 | 86.15 | -0.50 | 38,000 | 28,000 | 82,000 |
| 22 Aug | 1821.50 | 86.65 | -4.75 | 37,600 | 6,400 | 53,600 |
| 21 Aug | 1812.95 | 91.4 | -4.95 | 24,000 | 11,600 | 43,200 |
| 20 Aug | 1805.65 | 96.35 | -21.65 | 32,800 | 26,400 | 31,200 |
| 19 Aug | 1781.35 | 118 | -16.00 | 800 | 0 | 4,000 |
| 16 Aug | 1777.30 | 134 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 134 | 0.00 | 0 | 2,800 | 0 |
| 13 Aug | 1752.05 | 134 | 17.00 | 2,800 | 2,000 | 3,200 |
| 12 Aug | 1772.55 | 117 | 13.00 | 800 | 0 | 400 |
| 9 Aug | 1769.65 | 104 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1772.75 | 104 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1776.55 | 104 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1770.55 | 104 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1773.65 | 104 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1803.45 | 104 | 0.00 | 0 | 400 | 0 |
| 1 Aug | 1792.65 | 104 | 16.00 | 400 | 0 | 0 |
| 31 Jul | 1807.90 | 88 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1786.10 | 88 | 0.00 | 0 | 2,400 | 0 |
| 29 Jul | 1793.90 | 88 | -2.00 | 2,400 | 2,400 | 2,400 |
| 26 Jul | 1813.85 | 90 | 2,400 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 130.75, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 341600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 120.6, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 338800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 111.55, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 324400
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 115.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 326000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 114, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 337200
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 113.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 332400
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 118, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 282000
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 106.7, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 237200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 95.05, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 197600
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 89.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 96400 which increased total open position to 178400
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 86.15, 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 82000
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 86.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 53600
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 91.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 43200
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 96.35, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 31200
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 118, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 134, 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 134, 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 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 134, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3200
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 117, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 9 Aug KOTAKBANK was trading at 1769.65. The strike last trading price was 104, 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 104, 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 104, 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 104, 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 104, 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 104, 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 1 Aug KOTAKBANK was trading at 1792.65. The strike last trading price was 104, which was 16.00 higher 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 88, 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 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 29 Jul KOTAKBANK was trading at 1793.90. The strike last trading price was 88, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 26 Jul KOTAKBANK was trading at 1813.85. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0