KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 2 | 0.10 | 6,25,200 | -6,800 | 3,10,000 | ||||
| 17 Sept | 1846.65 | 1.9 | -0.05 | 5,48,400 | -16,000 | 3,17,200 | ||||
| 16 Sept | 1831.30 | 1.95 | 0.25 | 5,09,200 | 71,200 | 3,35,600 | ||||
| 13 Sept | 1820.35 | 1.7 | -1.30 | 3,90,000 | -8,800 | 2,64,800 | ||||
|
|
||||||||||
| 12 Sept | 1827.45 | 3 | 1.30 | 6,50,800 | -36,000 | 2,72,800 | ||||
| 11 Sept | 1789.25 | 1.7 | 0.10 | 3,57,600 | 30,800 | 3,10,400 | ||||
| 10 Sept | 1791.60 | 1.6 | -0.45 | 3,00,400 | 17,200 | 2,79,600 | ||||
| 9 Sept | 1790.15 | 2.05 | -0.15 | 3,13,200 | 74,400 | 2,62,800 | ||||
| 6 Sept | 1764.15 | 2.2 | 0.15 | 2,06,400 | 13,200 | 1,89,600 | ||||
| 5 Sept | 1777.95 | 2.05 | -0.45 | 1,10,400 | -6,000 | 1,76,400 | ||||
| 4 Sept | 1783.80 | 2.5 | -0.35 | 1,34,800 | 27,600 | 1,86,000 | ||||
| 3 Sept | 1783.80 | 2.85 | -0.35 | 2,16,000 | 11,200 | 1,58,800 | ||||
| 2 Sept | 1780.25 | 3.2 | -0.70 | 2,92,000 | 24,400 | 1,48,000 | ||||
| 30 Aug | 1780.80 | 3.9 | -0.60 | 2,24,800 | 25,200 | 1,24,800 | ||||
| 29 Aug | 1777.25 | 4.5 | -1.85 | 1,22,000 | 40,000 | 99,600 | ||||
| 28 Aug | 1791.30 | 6.35 | -0.55 | 27,200 | 2,000 | 59,600 | ||||
| 27 Aug | 1803.35 | 6.9 | -1.65 | 44,800 | 4,800 | 57,200 | ||||
| 26 Aug | 1812.50 | 8.55 | -1.50 | 62,800 | 18,000 | 52,000 | ||||
| 23 Aug | 1818.00 | 10.05 | -1.70 | 22,800 | 12,000 | 34,000 | ||||
| 22 Aug | 1821.50 | 11.75 | 2.70 | 8,000 | 1,200 | 22,000 | ||||
| 21 Aug | 1812.95 | 9.05 | 0.55 | 10,800 | 7,600 | 20,800 | ||||
| 20 Aug | 1805.65 | 8.5 | 3.55 | 16,000 | 8,800 | 11,600 | ||||
| 19 Aug | 1781.35 | 4.95 | 0.00 | 400 | 0 | 2,400 | ||||
| 16 Aug | 1777.30 | 4.95 | 0.00 | 0 | 400 | 0 | ||||
| 14 Aug | 1747.90 | 4.95 | -2.45 | 1,200 | 400 | 2,400 | ||||
| 13 Aug | 1752.05 | 7.4 | -1.60 | 800 | 400 | 1,600 | ||||
| 12 Aug | 1772.55 | 9 | 1,200 | 800 | 800 | |||||
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 310000
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 317200
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 71200 which increased total open position to 335600
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 1.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 264800
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 272800
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 310400
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 279600
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 262800
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 189600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 176400
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 186000
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 158800
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 3.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 148000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 124800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 99600
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 6.35, 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 59600
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 6.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 57200
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 8.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 52000
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 10.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 34000
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 11.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 22000
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 9.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 20800
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 8.5, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 11600
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 4.95, 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 2400
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 4.95, 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 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 4.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2400
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 7.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 12 Aug KOTAKBANK was trading at 1772.55. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
| KOTAKBANK 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1839.70 | 97.55 | 4.00 | 13,200 | 3,600 | 14,000 |
| 17 Sept | 1846.65 | 93.55 | -25.90 | 13,200 | 4,800 | 10,400 |
| 16 Sept | 1831.30 | 119.45 | 0.00 | 0 | 5,600 | 0 |
| 13 Sept | 1820.35 | 119.45 | -56.10 | 9,200 | 6,000 | 6,000 |
| 12 Sept | 1827.45 | 175.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1789.25 | 175.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 175.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 175.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 175.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 175.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 175.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 175.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 175.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1780.80 | 175.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1777.25 | 175.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1791.30 | 175.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1803.35 | 175.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1812.50 | 175.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 175.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 175.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 175.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 175.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 175.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 175.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 175.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 175.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1772.55 | 175.55 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 97.55, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14000
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 93.55, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 10400
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 119.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 119.45, which was -56.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 175.55, 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 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 175.55, 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 175.55, 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 175.55, 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 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 175.55, 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 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 175.55, 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 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 175.55, 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 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 175.55, 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 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 175.55, 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 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 175.55, 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 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 175.55, 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 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 175.55, 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 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 175.55, 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 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 175.55, 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 175.55, 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 175.55, 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 175.55, 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 175.55, 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 175.55, 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 175.55, 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 175.55, 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 175.55, 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 175.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0