KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Oct 2024 10:51 AM IST
| KOTAKBANK 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1870.05 | 2.45 | 0.05 | 88,000 | 400 | 3,06,800 | ||||
| 17 Oct | 1864.05 | 2.4 | -0.25 | 1,26,400 | 10,800 | 3,10,000 | ||||
| 16 Oct | 1876.35 | 2.65 | -2.40 | 2,35,200 | 3,200 | 3,02,000 | ||||
| 15 Oct | 1895.20 | 5.05 | -2.15 | 4,14,800 | 11,200 | 2,98,800 | ||||
| 14 Oct | 1910.80 | 7.2 | 2.40 | 6,07,600 | -28,400 | 2,88,400 | ||||
| 11 Oct | 1882.40 | 4.8 | -0.85 | 3,85,600 | 11,200 | 3,16,800 | ||||
| 10 Oct | 1876.10 | 5.65 | 3.40 | 7,87,200 | 39,600 | 3,06,400 | ||||
| 9 Oct | 1800.80 | 2.25 | -0.20 | 1,88,400 | 29,600 | 2,66,800 | ||||
| 8 Oct | 1803.40 | 2.45 | -0.15 | 1,63,600 | 3,600 | 2,40,000 | ||||
|
|
||||||||||
| 7 Oct | 1790.25 | 2.6 | -0.55 | 5,84,400 | 5,200 | 2,48,000 | ||||
| 4 Oct | 1809.00 | 3.15 | -0.95 | 3,82,800 | -17,200 | 2,44,800 | ||||
| 3 Oct | 1822.80 | 4.1 | -3.80 | 5,04,000 | -10,800 | 2,67,200 | ||||
| 1 Oct | 1879.40 | 7.9 | 1.60 | 5,06,400 | 14,800 | 2,77,600 | ||||
| 30 Sept | 1853.95 | 6.3 | -2.65 | 15,92,000 | -30,000 | 2,69,600 | ||||
| 27 Sept | 1872.45 | 8.95 | -4.65 | 4,46,800 | 78,000 | 3,00,400 | ||||
| 26 Sept | 1902.30 | 13.6 | -1.35 | 3,22,400 | 22,000 | 2,22,000 | ||||
| 25 Sept | 1897.95 | 14.95 | -5.20 | 2,33,600 | 86,800 | 2,00,000 | ||||
| 24 Sept | 1914.70 | 20.15 | -4.10 | 1,10,400 | 44,400 | 1,13,600 | ||||
| 23 Sept | 1934.70 | 24.25 | 5.65 | 1,50,400 | 38,800 | 69,200 | ||||
| 20 Sept | 1904.50 | 18.6 | 7.15 | 68,000 | 25,600 | 31,600 | ||||
| 19 Sept | 1871.95 | 11.45 | 3.40 | 5,200 | -2,000 | 5,600 | ||||
| 18 Sept | 1839.70 | 8.05 | 0.40 | 10,000 | 4,000 | 7,200 | ||||
| 17 Sept | 1846.65 | 7.65 | 7.65 | 4,000 | 3,200 | 3,200 | ||||
| 16 Sept | 1831.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1820.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1827.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1783.80 | 0 | 0 | 0 | 0 | |||||
For Kotak Mahindra Bank Ltd - strike price 2020 expiring on 31OCT2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 18 Oct KOTAKBANK was trading at 1870.05. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 306800
On 17 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 310000
On 16 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 2.65, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 302000
On 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 5.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 298800
On 14 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 7.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 288400
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 316800
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 5.65, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 306400
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 266800
On 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 240000
On 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 248000
On 4 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -17200 which decreased total open position to 244800
On 3 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 4.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 267200
On 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 7.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 277600
On 30 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 6.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 269600
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 8.95, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 300400
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 13.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 222000
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 14.95, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 200000
On 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 20.15, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 113600
On 23 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 24.25, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 69200
On 20 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 18.6, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 31600
On 19 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 11.45, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 5600
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 8.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7200
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 7.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 0, 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 0, 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 0, 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 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
| KOTAKBANK 2020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1870.05 | 112.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1864.05 | 112.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1876.35 | 112.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1895.20 | 112.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1910.80 | 112.8 | -23.45 | 400 | 0 | 9,600 |
| 11 Oct | 1882.40 | 136.25 | -13.75 | 2,400 | 0 | 9,600 |
| 10 Oct | 1876.10 | 150 | 12.35 | 3,600 | 800 | 8,800 |
| 9 Oct | 1800.80 | 137.65 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1803.40 | 137.65 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1790.25 | 137.65 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1809.00 | 137.65 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1822.80 | 137.65 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1879.40 | 137.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 1853.95 | 137.65 | 0.00 | 0 | 4,400 | 0 |
| 27 Sept | 1872.45 | 137.65 | 21.35 | 7,600 | 3,600 | 7,200 |
| 26 Sept | 1902.30 | 116.3 | 6.75 | 6,000 | 800 | 3,600 |
| 25 Sept | 1897.95 | 109.55 | 0.00 | 0 | 1,600 | 0 |
| 24 Sept | 1914.70 | 109.55 | 11.70 | 2,800 | 1,600 | 2,800 |
| 23 Sept | 1934.70 | 97.85 | -137.75 | 4,000 | 1,600 | 1,600 |
| 20 Sept | 1904.50 | 235.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1871.95 | 235.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1839.70 | 235.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1846.65 | 235.6 | 235.60 | 0 | 0 | 0 |
| 16 Sept | 1831.30 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1820.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1827.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 0 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 2020 expiring on 31OCT2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 18 Oct KOTAKBANK was trading at 1870.05. The strike last trading price was 112.8, 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 Oct KOTAKBANK was trading at 1864.05. The strike last trading price was 112.8, 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 Oct KOTAKBANK was trading at 1876.35. The strike last trading price was 112.8, 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 15 Oct KOTAKBANK was trading at 1895.20. The strike last trading price was 112.8, 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 Oct KOTAKBANK was trading at 1910.80. The strike last trading price was 112.8, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 11 Oct KOTAKBANK was trading at 1882.40. The strike last trading price was 136.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 10 Oct KOTAKBANK was trading at 1876.10. The strike last trading price was 150, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8800
On 9 Oct KOTAKBANK was trading at 1800.80. The strike last trading price was 137.65, 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 8 Oct KOTAKBANK was trading at 1803.40. The strike last trading price was 137.65, 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 7 Oct KOTAKBANK was trading at 1790.25. The strike last trading price was 137.65, 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 Oct KOTAKBANK was trading at 1809.00. The strike last trading price was 137.65, 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 Oct KOTAKBANK was trading at 1822.80. The strike last trading price was 137.65, 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 1 Oct KOTAKBANK was trading at 1879.40. The strike last trading price was 137.65, 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 Sept KOTAKBANK was trading at 1853.95. The strike last trading price was 137.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 27 Sept KOTAKBANK was trading at 1872.45. The strike last trading price was 137.65, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7200
On 26 Sept KOTAKBANK was trading at 1902.30. The strike last trading price was 116.3, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3600
On 25 Sept KOTAKBANK was trading at 1897.95. The strike last trading price was 109.55, 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 24 Sept KOTAKBANK was trading at 1914.70. The strike last trading price was 109.55, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2800
On 23 Sept KOTAKBANK was trading at 1934.70. The strike last trading price was 97.85, which was -137.75 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 20 Sept KOTAKBANK was trading at 1904.50. The strike last trading price was 235.6, 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 Sept KOTAKBANK was trading at 1871.95. The strike last trading price was 235.6, 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 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 235.6, 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 235.6, which was 235.60 higher 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 0, 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 0, 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 0, 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 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
