KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 0.7 | 0.05 | 2,08,800 | -22,400 | 3,90,800 | ||||
| 17 Sept | 1846.65 | 0.65 | 0.00 | 3,70,800 | 46,000 | 4,13,200 | ||||
| 16 Sept | 1831.30 | 0.65 | 0.00 | 2,34,400 | 24,800 | 3,67,200 | ||||
| 13 Sept | 1820.35 | 0.65 | -0.75 | 4,13,200 | -20,000 | 3,47,200 | ||||
| 12 Sept | 1827.45 | 1.4 | 0.55 | 5,40,800 | 82,000 | 3,66,800 | ||||
| 11 Sept | 1789.25 | 0.85 | 0.05 | 98,000 | -8,400 | 2,89,600 | ||||
| 10 Sept | 1791.60 | 0.8 | -0.10 | 77,200 | 15,200 | 2,93,600 | ||||
| 9 Sept | 1790.15 | 0.9 | -0.05 | 78,800 | -11,600 | 2,80,000 | ||||
| 6 Sept | 1764.15 | 0.95 | 0.00 | 1,03,200 | -31,200 | 2,93,200 | ||||
| 5 Sept | 1777.95 | 0.95 | -0.15 | 36,800 | -7,200 | 3,24,800 | ||||
| 4 Sept | 1783.80 | 1.1 | -0.10 | 1,40,000 | -2,800 | 3,30,800 | ||||
| 3 Sept | 1783.80 | 1.2 | -0.20 | 1,19,600 | -2,400 | 3,33,200 | ||||
| 2 Sept | 1780.25 | 1.4 | -0.25 | 2,78,000 | 44,000 | 3,41,600 | ||||
| 30 Aug | 1780.80 | 1.65 | -0.55 | 3,24,800 | 75,200 | 2,99,200 | ||||
| 29 Aug | 1777.25 | 2.2 | -0.80 | 1,84,000 | 44,400 | 2,24,800 | ||||
| 28 Aug | 1791.30 | 3 | 0.05 | 1,54,800 | 34,000 | 1,79,600 | ||||
| 27 Aug | 1803.35 | 2.95 | -0.65 | 98,800 | 24,800 | 1,45,600 | ||||
| 26 Aug | 1812.50 | 3.6 | -1.35 | 1,48,400 | 53,600 | 1,18,400 | ||||
| 23 Aug | 1818.00 | 4.95 | -0.45 | 61,200 | 8,800 | 64,400 | ||||
| 22 Aug | 1821.50 | 5.4 | 0.85 | 50,000 | 11,600 | 56,000 | ||||
| 21 Aug | 1812.95 | 4.55 | 0.20 | 35,600 | 8,000 | 44,400 | ||||
| 20 Aug | 1805.65 | 4.35 | 0.60 | 33,200 | 22,000 | 36,400 | ||||
|
|
||||||||||
| 19 Aug | 1781.35 | 3.75 | 1.15 | 3,600 | 1,200 | 14,000 | ||||
| 16 Aug | 1777.30 | 2.6 | -0.65 | 7,200 | 4,000 | 11,600 | ||||
| 14 Aug | 1747.90 | 3.25 | -0.65 | 6,400 | 1,600 | 3,600 | ||||
| 13 Aug | 1752.05 | 3.9 | -50.90 | 2,000 | 1,600 | 2,000 | ||||
| 11 Jul | 1844.50 | 54.8 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 2000 expiring on 26SEP2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 390800
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 413200
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 367200
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 347200
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 366800
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 289600
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 293600
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 280000
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 293200
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 324800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 330800
On 3 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 -2400 which decreased total open position to 333200
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 341600
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 299200
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 224800
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 179600
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 145600
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 118400
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 4.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 64400
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 56000
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 4.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 44400
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 4.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 36400
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 3.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 14000
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 11600
On 14 Aug KOTAKBANK was trading at 1747.90. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3600
On 13 Aug KOTAKBANK was trading at 1752.05. The strike last trading price was 3.9, which was -50.90 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2000
On 11 Jul KOTAKBANK was trading at 1844.50. The strike last trading price was 54.8, 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 Sept | 1839.70 | 158.2 | 9.20 | 33,200 | -22,800 | 61,600 |
| 17 Sept | 1846.65 | 149 | -13.70 | 3,200 | 400 | 84,800 |
| 16 Sept | 1831.30 | 162.7 | -13.30 | 10,800 | 1,200 | 88,000 |
| 13 Sept | 1820.35 | 176 | 4.65 | 6,400 | -3,200 | 86,400 |
| 12 Sept | 1827.45 | 171.35 | -27.65 | 6,000 | -2,400 | 89,600 |
| 11 Sept | 1789.25 | 199 | -7.00 | 400 | 0 | 91,600 |
| 10 Sept | 1791.60 | 206 | -19.00 | 1,200 | 0 | 91,200 |
| 9 Sept | 1790.15 | 225 | 13.10 | 400 | 0 | 91,600 |
| 6 Sept | 1764.15 | 211.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1777.95 | 211.9 | 0.00 | 0 | 800 | 0 |
| 4 Sept | 1783.80 | 211.9 | 1.90 | 4,400 | 800 | 91,600 |
| 3 Sept | 1783.80 | 210 | 0.00 | 400 | 0 | 90,400 |
| 2 Sept | 1780.25 | 210 | 7.00 | 400 | 0 | 90,000 |
| 30 Aug | 1780.80 | 203 | -9.00 | 2,800 | 800 | 88,000 |
| 29 Aug | 1777.25 | 212 | 14.00 | 13,200 | 12,000 | 86,800 |
| 28 Aug | 1791.30 | 198 | 15.00 | 22,800 | 21,600 | 74,400 |
| 27 Aug | 1803.35 | 183 | 6.50 | 42,000 | 41,200 | 52,400 |
| 26 Aug | 1812.50 | 176.5 | 4.50 | 6,800 | 1,600 | 10,800 |
| 23 Aug | 1818.00 | 172 | -3.00 | 6,000 | 5,600 | 8,800 |
| 22 Aug | 1821.50 | 175 | -19.00 | 800 | 400 | 2,800 |
| 21 Aug | 1812.95 | 194 | 14.15 | 800 | 400 | 2,000 |
| 20 Aug | 1805.65 | 179.85 | -30.15 | 1,600 | 800 | 1,600 |
| 19 Aug | 1781.35 | 210 | 0.00 | 400 | 0 | 400 |
| 16 Aug | 1777.30 | 210 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1747.90 | 210 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1752.05 | 210 | 210.00 | 0 | 400 | 0 |
| 11 Jul | 1844.50 | 0 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 2000 expiring on 26SEP2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 158.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 61600
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 149, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 84800
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 162.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 88000
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 176, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 86400
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 171.35, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 89600
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 199, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91600
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 206, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91200
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 225, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91600
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 211.9, 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 211.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 211.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 91600
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 210, 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 90400
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 210, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 203, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 88000
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 212, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 86800
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 198, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 74400
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 183, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 52400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 176.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10800
On 23 Aug KOTAKBANK was trading at 1818.00. The strike last trading price was 172, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8800
On 22 Aug KOTAKBANK was trading at 1821.50. The strike last trading price was 175, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 21 Aug KOTAKBANK was trading at 1812.95. The strike last trading price was 194, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 20 Aug KOTAKBANK was trading at 1805.65. The strike last trading price was 179.85, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 19 Aug KOTAKBANK was trading at 1781.35. The strike last trading price was 210, 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 400
On 16 Aug KOTAKBANK was trading at 1777.30. The strike last trading price was 210, 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 210, 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 210, which was 210.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased 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