`
[--[65.84.65.76]--]
KOTAKBANK
Kotak Mahindra Bank Ltd

1839.7 -6.95 (-0.38%)

Back to Option Chain


Historical option data for KOTAKBANK

18 Sep 2024 04:11 PM IST
KOTAKBANK 2040 CE
Date Close Ltp Change Volume Change OI OI
18 Sept 1839.70 0.5 -0.10 24,000 -12,800 17,200
17 Sept 1846.65 0.6 -0.15 24,800 2,000 30,000
16 Sept 1831.30 0.75 0.10 14,400 5,200 28,000
13 Sept 1820.35 0.65 -0.35 25,600 8,800 22,800
12 Sept 1827.45 1 0.25 6,400 3,200 14,000
11 Sept 1789.25 0.75 -0.05 2,000 400 11,200
10 Sept 1791.60 0.8 0.00 11,600 -800 11,200
9 Sept 1790.15 0.8 0.00 2,000 -400 12,400
6 Sept 1764.15 0.8 -0.40 1,600 400 13,200
5 Sept 1777.95 1.2 0.55 4,000 400 12,800
4 Sept 1783.80 0.65 -0.25 5,200 400 16,800
3 Sept 1783.80 0.9 -0.20 12,000 2,400 16,000
2 Sept 1780.25 1.1 -0.05 4,000 0 14,000
30 Aug 1780.80 1.15 -0.25 8,800 2,000 14,400
29 Aug 1777.25 1.4 -0.60 13,200 7,600 12,400
28 Aug 1791.30 2 -42.50 4,800 3,200 3,200
27 Aug 1803.35 44.5 0.00 0 0 0
26 Aug 1812.50 44.5 44.50 0 0 0
11 Jul 1844.50 0 0 0 0


For Kotak Mahindra Bank Ltd - strike price 2040 expiring on 26SEP2024

Delta for 2040 CE is -

Historical price for 2040 CE is as follows

On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 17200


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 2000 which increased total open position to 30000


On 16 Sept KOTAKBANK was trading at 1831.30. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 28000


On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 22800


On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 14000


On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11200


On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 11200


On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12400


On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13200


On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 1.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 12800


On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 16800


On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16000


On 2 Sept KOTAKBANK was trading at 1780.25. 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 14000


On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14400


On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 12400


On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 2, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200


On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 44.5, 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 44.5, which was 44.50 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


KOTAKBANK 2040 PE
Date Close Ltp Change Volume Change OI OI
18 Sept 1839.70 217.15 0.00 0 0 0
17 Sept 1846.65 217.15 0.00 0 0 0
16 Sept 1831.30 217.15 0.00 0 0 0
13 Sept 1820.35 217.15 0.00 0 0 0
12 Sept 1827.45 217.15 0.00 0 0 0
11 Sept 1789.25 217.15 0.00 0 0 0
10 Sept 1791.60 217.15 0.00 0 0 0
9 Sept 1790.15 217.15 0.00 0 0 0
6 Sept 1764.15 217.15 0.00 0 0 0
5 Sept 1777.95 217.15 0.00 0 0 0
4 Sept 1783.80 217.15 0.00 0 0 0
3 Sept 1783.80 217.15 0.00 0 0 0
2 Sept 1780.25 217.15 0.00 0 0 0
30 Aug 1780.80 217.15 0.00 0 0 0
29 Aug 1777.25 217.15 0.00 0 0 0
28 Aug 1791.30 217.15 0.00 0 0 0
27 Aug 1803.35 217.15 0.00 0 0 0
26 Aug 1812.50 217.15 217.15 0 0 0
11 Jul 1844.50 0 0 0 0


For Kotak Mahindra Bank Ltd - strike price 2040 expiring on 26SEP2024

Delta for 2040 PE is -

Historical price for 2040 PE is as follows

On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, 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 217.15, which was 217.15 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