KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 0.8 | 0.20 | 2,33,200 | -800 | 1,76,400 | ||||
| 17 Sept | 1846.65 | 0.6 | -0.15 | 2,04,400 | 2,400 | 1,78,400 | ||||
| 16 Sept | 1831.30 | 0.75 | 0.05 | 2,57,200 | 16,400 | 1,77,200 | ||||
| 13 Sept | 1820.35 | 0.7 | -0.75 | 1,38,400 | -1,600 | 1,60,800 | ||||
| 12 Sept | 1827.45 | 1.45 | 0.55 | 3,44,800 | 1,08,000 | 1,72,000 | ||||
| 11 Sept | 1789.25 | 0.9 | 0.20 | 32,400 | 0 | 64,000 | ||||
| 10 Sept | 1791.60 | 0.7 | -0.30 | 9,200 | 0 | 64,000 | ||||
| 9 Sept | 1790.15 | 1 | -0.10 | 14,800 | -800 | 64,000 | ||||
| 6 Sept | 1764.15 | 1.1 | -0.05 | 6,800 | 0 | 65,200 | ||||
|
|
||||||||||
| 5 Sept | 1777.95 | 1.15 | -0.05 | 8,800 | 0 | 65,200 | ||||
| 4 Sept | 1783.80 | 1.2 | -0.20 | 23,600 | 1,200 | 66,800 | ||||
| 3 Sept | 1783.80 | 1.4 | -0.30 | 19,200 | -800 | 65,600 | ||||
| 2 Sept | 1780.25 | 1.7 | -0.30 | 34,800 | 0 | 66,400 | ||||
| 30 Aug | 1780.80 | 2 | -0.80 | 1,04,000 | 46,000 | 66,400 | ||||
| 29 Aug | 1777.25 | 2.8 | -1.00 | 42,800 | 3,200 | 20,400 | ||||
| 28 Aug | 1791.30 | 3.8 | -0.30 | 19,600 | 6,000 | 16,800 | ||||
| 27 Aug | 1803.35 | 4.1 | -1.05 | 11,600 | 4,800 | 10,800 | ||||
| 26 Aug | 1812.50 | 5.15 | -1.80 | 8,400 | 5,600 | 6,000 | ||||
| 23 Aug | 1818.00 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1821.50 | 6.95 | 0.00 | 0 | 400 | 0 | ||||
| 21 Aug | 1812.95 | 6.95 | -19.40 | 400 | 0 | 0 | ||||
| 20 Aug | 1805.65 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1781.35 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1777.30 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1747.90 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1752.05 | 26.35 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 1980 expiring on 26SEP2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 176400
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 178400
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 177200
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 160800
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 1.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 172000
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64000
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64000
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 64000
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65200
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65200
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 66800
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 65600
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66400
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 66400
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 2.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 20400
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 3.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16800
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 4.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 10800
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 5.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 6000
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 6.95, 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 0
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 6.95, 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 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 6.95, which was -19.40 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 26.35, 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 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 26.35, 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 26.35, 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 26.35, 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 26.35, 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 1980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1839.70 | 206.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1846.65 | 206.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1831.30 | 206.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1820.35 | 206.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1827.45 | 206.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1789.25 | 206.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 206.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 206.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 206.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 206.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 206.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 206.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 206.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1780.80 | 206.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1777.25 | 206.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1791.30 | 206.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1803.35 | 206.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1812.50 | 206.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 206.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1821.50 | 206.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1812.95 | 206.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1805.65 | 206.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1781.35 | 206.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1777.30 | 206.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 206.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 206.45 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1980 expiring on 26SEP2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, 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 206.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0