KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 1.15 | 0.10 | 7,17,200 | -8,800 | 2,13,200 | ||||
| 17 Sept | 1846.65 | 1.05 | -0.10 | 5,34,800 | 21,200 | 2,20,800 | ||||
| 16 Sept | 1831.30 | 1.15 | 0.15 | 5,80,400 | -2,800 | 2,07,200 | ||||
| 13 Sept | 1820.35 | 1 | -0.95 | 4,85,600 | -45,200 | 2,11,600 | ||||
| 12 Sept | 1827.45 | 1.95 | 0.85 | 4,95,600 | 13,600 | 2,56,800 | ||||
| 11 Sept | 1789.25 | 1.1 | 0.15 | 1,30,400 | -800 | 2,43,200 | ||||
| 10 Sept | 1791.60 | 0.95 | -0.35 | 1,32,400 | 8,000 | 2,21,600 | ||||
| 9 Sept | 1790.15 | 1.3 | -0.30 | 1,10,800 | 38,000 | 2,16,000 | ||||
| 6 Sept | 1764.15 | 1.6 | 0.25 | 79,600 | 4,000 | 1,77,600 | ||||
| 5 Sept | 1777.95 | 1.35 | -0.35 | 34,000 | -1,600 | 1,73,600 | ||||
| 4 Sept | 1783.80 | 1.7 | -0.25 | 70,800 | 800 | 1,74,400 | ||||
| 3 Sept | 1783.80 | 1.95 | -0.35 | 1,17,200 | 52,000 | 1,74,800 | ||||
| 2 Sept | 1780.25 | 2.3 | -0.60 | 1,77,200 | 82,800 | 1,25,200 | ||||
| 30 Aug | 1780.80 | 2.9 | -0.65 | 1,32,400 | 21,600 | 44,800 | ||||
| 29 Aug | 1777.25 | 3.55 | -1.05 | 16,400 | 8,000 | 22,400 | ||||
| 28 Aug | 1791.30 | 4.6 | -0.35 | 13,600 | 9,600 | 14,400 | ||||
| 27 Aug | 1803.35 | 4.95 | -62.10 | 11,200 | 4,800 | 4,800 | ||||
|
|
||||||||||
| 26 Aug | 1812.50 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1818.00 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1821.50 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1812.95 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 67.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1844.50 | 67.05 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1960 expiring on 26SEP2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 213200
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 220800
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 207200
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -45200 which decreased total open position to 211600
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 1.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 256800
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 243200
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 221600
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 216000
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 177600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 173600
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 174400
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 174800
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 82800 which increased total open position to 125200
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 44800
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 3.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 22400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 4.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 14400
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 4.95, which was -62.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 67.05, 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 67.05, 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 67.05, 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 67.05, 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 67.05, 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 67.05, 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 67.05, 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 67.05, 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 67.05, 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 67.05, 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 1960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1839.70 | 161.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1846.65 | 161.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1831.30 | 161.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1820.35 | 161.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1827.45 | 161.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1789.25 | 161.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 161.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 161.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 161.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 161.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 161.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 161.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 161.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1780.80 | 161.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1777.25 | 161.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1791.30 | 161.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1803.35 | 161.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1812.50 | 161.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 161.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 161.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 161.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 161.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 161.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 161.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 161.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 161.1 | 161.10 | 0 | 0 | 0 |
| 11 Jul | 1844.50 | 0 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1960 expiring on 26SEP2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 161.1, 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 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 161.1, 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 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 161.1, 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 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 161.1, 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 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, which was 161.10 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