KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 3.45 | -0.10 | 14,20,400 | 74,400 | 3,65,200 | ||||
| 17 Sept | 1846.65 | 3.55 | 0.45 | 8,70,400 | 20,000 | 2,87,200 | ||||
| 16 Sept | 1831.30 | 3.1 | 0.30 | 6,17,600 | 19,200 | 2,68,800 | ||||
| 13 Sept | 1820.35 | 2.8 | -1.55 | 6,62,800 | -14,400 | 2,50,000 | ||||
| 12 Sept | 1827.45 | 4.35 | 1.80 | 8,72,400 | 73,200 | 2,65,600 | ||||
| 11 Sept | 1789.25 | 2.55 | 0.15 | 3,88,800 | 12,000 | 1,93,600 | ||||
| 10 Sept | 1791.60 | 2.4 | -0.75 | 3,42,400 | 2,800 | 1,81,200 | ||||
| 9 Sept | 1790.15 | 3.15 | 0.00 | 2,52,400 | -14,800 | 1,77,600 | ||||
| 6 Sept | 1764.15 | 3.15 | 0.35 | 2,83,600 | 1,600 | 1,93,600 | ||||
| 5 Sept | 1777.95 | 2.8 | -0.85 | 1,39,600 | 800 | 1,92,400 | ||||
| 4 Sept | 1783.80 | 3.65 | -0.50 | 2,18,000 | 800 | 1,92,000 | ||||
| 3 Sept | 1783.80 | 4.15 | -0.30 | 2,94,400 | -15,200 | 1,90,000 | ||||
| 2 Sept | 1780.25 | 4.45 | -0.80 | 4,01,200 | 36,800 | 2,05,200 | ||||
|
|
||||||||||
| 30 Aug | 1780.80 | 5.25 | -0.75 | 2,84,800 | 13,200 | 1,64,400 | ||||
| 29 Aug | 1777.25 | 6 | -2.10 | 2,96,800 | 16,800 | 1,50,400 | ||||
| 28 Aug | 1791.30 | 8.1 | -1.30 | 1,14,400 | 26,800 | 1,32,400 | ||||
| 27 Aug | 1803.35 | 9.4 | -2.35 | 1,04,800 | 7,200 | 1,06,000 | ||||
| 26 Aug | 1812.50 | 11.75 | -2.25 | 84,400 | 15,200 | 96,000 | ||||
| 23 Aug | 1818.00 | 14 | -0.90 | 62,400 | 16,000 | 80,000 | ||||
| 22 Aug | 1821.50 | 14.9 | 1.85 | 1,17,600 | 52,000 | 64,000 | ||||
| 21 Aug | 1812.95 | 13.05 | 1.55 | 10,000 | 6,000 | 10,400 | ||||
| 20 Aug | 1805.65 | 11.5 | -69.85 | 6,400 | 4,000 | 4,000 | ||||
| 19 Aug | 1781.35 | 81.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 81.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 81.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 81.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1772.55 | 81.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1844.50 | 81.35 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1920 expiring on 26SEP2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 365200
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 287200
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 3.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 268800
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 2.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 250000
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 4.35, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 265600
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 193600
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 181200
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 177600
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 193600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 2.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 192400
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 3.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 192000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 4.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 190000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 4.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 205200
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 164400
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 150400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 8.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 132400
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 9.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 106000
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 11.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 96000
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 14, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 80000
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 14.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 64000
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 13.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10400
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 11.5, which was -69.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1839.70 | 81.65 | 5.40 | 36,800 | -10,400 | 44,000 |
| 17 Sept | 1846.65 | 76.25 | -10.20 | 32,800 | 13,200 | 54,800 |
| 16 Sept | 1831.30 | 86.45 | -16.10 | 43,600 | 19,600 | 41,600 |
| 13 Sept | 1820.35 | 102.55 | 9.50 | 25,600 | -2,000 | 22,400 |
| 12 Sept | 1827.45 | 93.05 | -45.15 | 23,600 | 0 | 25,200 |
| 11 Sept | 1789.25 | 138.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 138.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 138.2 | 0.00 | 0 | 400 | 0 |
| 6 Sept | 1764.15 | 138.2 | -0.75 | 400 | 0 | 24,800 |
| 5 Sept | 1777.95 | 138.95 | 9.35 | 4,800 | -3,600 | 25,600 |
| 4 Sept | 1783.80 | 129.6 | 0.65 | 400 | 0 | 29,600 |
| 3 Sept | 1783.80 | 128.95 | 0.00 | 0 | -400 | 0 |
| 2 Sept | 1780.25 | 128.95 | -5.00 | 800 | 0 | 30,000 |
| 30 Aug | 1780.80 | 133.95 | -1.05 | 17,600 | 10,800 | 28,800 |
| 29 Aug | 1777.25 | 135 | 23.30 | 400 | 0 | 17,600 |
| 28 Aug | 1791.30 | 111.7 | 0.00 | 0 | 16,800 | 0 |
| 27 Aug | 1803.35 | 111.7 | 11.90 | 17,200 | 16,400 | 17,200 |
| 26 Aug | 1812.50 | 99.8 | -36.35 | 4,000 | 800 | 800 |
| 23 Aug | 1818.00 | 136.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 136.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 136.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 136.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 136.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 136.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 136.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 136.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 136.15 | 136.15 | 0 | 0 | 0 |
| 11 Jul | 1844.50 | 0 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1920 expiring on 26SEP2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 81.65, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 44000
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 76.25, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 54800
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 86.45, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 41600
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 102.55, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 22400
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 93.05, which was -45.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 138.2, 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 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 138.2, 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 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 138.2, 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 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 138.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24800
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 138.95, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 25600
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 129.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29600
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 128.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 128.95, 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 30000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 133.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 28800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 135, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 111.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 0
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 111.7, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 17200
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 99.8, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 136.15, 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 136.15, 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 136.15, 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 136.15, 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 136.15, 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 136.15, 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 136.15, 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 136.15, 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 136.15, which was 136.15 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 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