KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Oct 2024 11:01 AM IST
| KOTAKBANK 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1866.95 | 3.15 | -0.30 | 2,36,000 | -800 | 11,84,400 | ||||
| 17 Oct | 1864.05 | 3.45 | -0.40 | 5,63,200 | -1,15,200 | 11,83,200 | ||||
| 16 Oct | 1876.35 | 3.85 | -3.20 | 6,94,800 | 85,600 | 12,96,000 | ||||
| 15 Oct | 1895.20 | 7.05 | -2.75 | 12,12,000 | 10,400 | 12,16,800 | ||||
| 14 Oct | 1910.80 | 9.8 | 3.35 | 21,19,200 | -44,000 | 12,21,600 | ||||
| 11 Oct | 1882.40 | 6.45 | -0.90 | 15,12,800 | -11,600 | 12,83,600 | ||||
| 10 Oct | 1876.10 | 7.35 | 4.50 | 30,24,000 | 46,400 | 13,08,000 | ||||
| 9 Oct | 1800.80 | 2.85 | -0.35 | 3,44,000 | 13,600 | 12,61,600 | ||||
| 8 Oct | 1803.40 | 3.2 | -0.05 | 4,39,200 | -31,600 | 12,46,400 | ||||
| 7 Oct | 1790.25 | 3.25 | -0.80 | 10,88,000 | -1,19,200 | 12,78,400 | ||||
| 4 Oct | 1809.00 | 4.05 | -1.35 | 9,90,800 | -18,000 | 13,95,200 | ||||
| 3 Oct | 1822.80 | 5.4 | -5.05 | 20,24,000 | -1,11,200 | 14,57,600 | ||||
| 1 Oct | 1879.40 | 10.45 | 2.05 | 28,24,000 | 2,21,200 | 15,71,200 | ||||
| 30 Sept | 1853.95 | 8.4 | -3.50 | 31,34,400 | 1,02,400 | 13,50,000 | ||||
| 27 Sept | 1872.45 | 11.9 | -5.85 | 18,38,800 | 2,20,800 | 12,45,600 | ||||
|
|
||||||||||
| 26 Sept | 1902.30 | 17.75 | -0.95 | 14,20,000 | 1,22,400 | 10,26,000 | ||||
| 25 Sept | 1897.95 | 18.7 | -6.45 | 9,05,600 | 87,200 | 9,00,800 | ||||
| 24 Sept | 1914.70 | 25.15 | -5.00 | 5,75,600 | 34,000 | 8,12,000 | ||||
| 23 Sept | 1934.70 | 30.15 | 6.60 | 14,94,800 | 72,800 | 7,85,200 | ||||
| 20 Sept | 1904.50 | 23.55 | 9.55 | 17,93,200 | 3,23,200 | 7,08,400 | ||||
| 19 Sept | 1871.95 | 14 | 4.30 | 4,55,200 | 63,200 | 3,83,200 | ||||
| 18 Sept | 1839.70 | 9.7 | -1.25 | 3,18,800 | 34,800 | 3,20,000 | ||||
| 17 Sept | 1846.65 | 10.95 | 2.35 | 3,61,200 | 1,16,800 | 2,83,600 | ||||
| 16 Sept | 1831.30 | 8.6 | 1.30 | 2,45,200 | 96,400 | 1,67,600 | ||||
| 13 Sept | 1820.35 | 7.3 | -1.15 | 96,400 | 14,800 | 71,600 | ||||
| 12 Sept | 1827.45 | 8.45 | 3.25 | 62,800 | 17,200 | 57,200 | ||||
| 11 Sept | 1789.25 | 5.2 | -0.25 | 24,400 | 8,400 | 40,400 | ||||
| 10 Sept | 1791.60 | 5.45 | 0.00 | 26,000 | 16,000 | 32,000 | ||||
| 9 Sept | 1790.15 | 5.45 | -0.15 | 12,400 | 5,200 | 15,600 | ||||
| 6 Sept | 1764.15 | 5.6 | -0.70 | 2,000 | 0 | 10,000 | ||||
| 5 Sept | 1777.95 | 6.3 | 0.00 | 400 | 0 | 9,600 | ||||
| 4 Sept | 1783.80 | 6.3 | -1.55 | 5,600 | 2,000 | 7,600 | ||||
| 3 Sept | 1783.80 | 7.85 | 1.20 | 1,200 | 800 | 5,200 | ||||
| 2 Sept | 1780.25 | 6.65 | -4.55 | 3,200 | 2,000 | 4,000 | ||||
| 30 Aug | 1780.80 | 11.2 | -30.70 | 1,600 | 800 | 1,200 | ||||
| 23 Aug | 1818.00 | 41.9 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 2000 expiring on 31OCT2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 18 Oct KOTAKBANK was trading at 1866.95. The strike last trading price was 3.15, 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 1184400
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -115200 which decreased total open position to 1183200
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 3.85, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 85600 which increased total open position to 1296000
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 7.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 1216800
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 9.8, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 1221600
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 6.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 1283600
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 7.35, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 1308000
On 9 Oct KOTAKBANK was trading at 1800.80. 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 13600 which increased total open position to 1261600
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -31600 which decreased total open position to 1246400
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 3.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -119200 which decreased total open position to 1278400
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 4.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1395200
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 5.4, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -111200 which decreased total open position to 1457600
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 10.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 221200 which increased total open position to 1571200
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 8.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 102400 which increased total open position to 1350000
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 11.9, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 220800 which increased total open position to 1245600
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 17.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 1026000
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 18.7, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 87200 which increased total open position to 900800
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 25.15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 812000
On 23 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 30.15, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 785200
On 20 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 23.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 323200 which increased total open position to 708400
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 14, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 383200
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 9.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 320000
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 10.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 116800 which increased total open position to 283600
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 8.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 96400 which increased total open position to 167600
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 7.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 71600
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 8.45, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 57200
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 5.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 40400
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 32000
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 5.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 15600
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 5.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 6.3, 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 9600
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 6.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7600
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 7.85, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5200
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 6.65, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 11.2, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 41.9, 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 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1866.95 | 128.35 | -11.65 | 5,200 | -800 | 1,00,000 |
| 17 Oct | 1864.05 | 140 | 18.75 | 2,000 | -1,200 | 1,01,200 |
| 16 Oct | 1876.35 | 121.25 | 18.80 | 8,800 | -3,200 | 1,02,800 |
| 15 Oct | 1895.20 | 102.45 | 7.95 | 18,000 | -4,000 | 1,06,000 |
| 14 Oct | 1910.80 | 94.5 | -25.50 | 95,200 | -18,400 | 1,10,000 |
| 11 Oct | 1882.40 | 120 | -8.00 | 34,800 | -6,800 | 1,28,800 |
| 10 Oct | 1876.10 | 128 | -56.00 | 54,800 | -12,800 | 1,35,600 |
| 9 Oct | 1800.80 | 184 | 1.05 | 13,600 | 1,600 | 1,48,400 |
| 8 Oct | 1803.40 | 182.95 | -18.10 | 14,000 | -6,000 | 1,47,600 |
| 7 Oct | 1790.25 | 201.05 | 15.05 | 30,000 | -800 | 1,52,400 |
| 4 Oct | 1809.00 | 186 | 17.75 | 31,200 | 2,000 | 1,53,600 |
| 3 Oct | 1822.80 | 168.25 | 52.65 | 33,200 | 5,200 | 1,52,000 |
| 1 Oct | 1879.40 | 115.6 | -18.70 | 87,200 | -20,800 | 1,46,800 |
| 30 Sept | 1853.95 | 134.3 | 13.80 | 70,000 | 41,200 | 1,68,000 |
| 27 Sept | 1872.45 | 120.5 | 20.20 | 99,200 | 13,600 | 1,26,800 |
| 26 Sept | 1902.30 | 100.3 | -5.70 | 1,20,800 | 22,800 | 1,13,600 |
| 25 Sept | 1897.95 | 106 | 12.85 | 70,400 | 19,200 | 90,400 |
| 24 Sept | 1914.70 | 93.15 | 9.55 | 72,000 | -10,000 | 71,600 |
| 23 Sept | 1934.70 | 83.6 | -14.40 | 1,31,600 | 46,800 | 80,400 |
| 20 Sept | 1904.50 | 98 | -26.00 | 54,000 | 13,200 | 31,200 |
| 19 Sept | 1871.95 | 124 | -20.10 | 24,400 | 15,600 | 17,600 |
| 18 Sept | 1839.70 | 144.1 | 0.00 | 0 | 1,600 | 0 |
| 17 Sept | 1846.65 | 144.1 | -5.90 | 1,600 | 1,200 | 1,600 |
| 16 Sept | 1831.30 | 150 | -77.95 | 400 | 0 | 0 |
| 13 Sept | 1820.35 | 227.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1827.45 | 227.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1789.25 | 227.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 227.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 227.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 227.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 227.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1783.80 | 227.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 227.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 227.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1780.80 | 227.95 | 227.95 | 0 | 0 | 0 |
| 23 Aug | 1818.00 | 0 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 2000 expiring on 31OCT2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 18 Oct KOTAKBANK was trading at 1866.95. The strike last trading price was 128.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 100000
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 140, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 101200
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 121.25, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 102800
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 102.45, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 106000
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 94.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 110000
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 120, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 128800
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 128, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 135600
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 184, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 148400
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 182.95, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 147600
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 201.05, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 152400
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 186, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 153600
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 168.25, which was 52.65 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 152000
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 115.6, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 146800
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 134.3, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 168000
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 120.5, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 126800
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 100.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 113600
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 106, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 90400
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 93.15, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 71600
On 23 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 83.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 80400
On 20 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 98, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 31200
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 124, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 17600
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 144.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 144.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1600
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 150, which was -77.95 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 227.95, 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 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 227.95, 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 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 227.95, 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 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 227.95, 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 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 227.95, 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 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 227.95, 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 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 227.95, 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 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 227.95, 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 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 227.95, 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 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 227.95, 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 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 227.95, which was 227.95 higher 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 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
