KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
18 Sep 2024 04:11 PM IST
| KOTAKBANK 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1839.70 | 0.4 | 0.00 | 10,000 | 0 | 20,800 | ||||
| 17 Sept | 1846.65 | 0.4 | -0.10 | 14,800 | 1,200 | 20,800 | ||||
| 16 Sept | 1831.30 | 0.5 | -0.10 | 14,400 | 1,200 | 18,800 | ||||
| 13 Sept | 1820.35 | 0.6 | -0.05 | 2,400 | 0 | 16,800 | ||||
| 12 Sept | 1827.45 | 0.65 | 0.10 | 8,000 | 400 | 17,200 | ||||
| 11 Sept | 1789.25 | 0.55 | 0.00 | 1,200 | -400 | 16,400 | ||||
| 10 Sept | 1791.60 | 0.55 | -0.05 | 800 | 0 | 16,800 | ||||
| 9 Sept | 1790.15 | 0.6 | -0.30 | 2,400 | 1,200 | 17,200 | ||||
| 6 Sept | 1764.15 | 0.9 | 0.40 | 12,400 | 5,200 | 15,600 | ||||
| 5 Sept | 1777.95 | 0.5 | 0.00 | 400 | 0 | 10,400 | ||||
| 4 Sept | 1783.80 | 0.5 | -0.25 | 4,800 | -4,000 | 10,800 | ||||
| 3 Sept | 1783.80 | 0.75 | 0.00 | 10,800 | -2,000 | 14,000 | ||||
| 2 Sept | 1780.25 | 0.75 | -0.30 | 8,800 | 2,400 | 15,600 | ||||
| 30 Aug | 1780.80 | 1.05 | -0.45 | 11,600 | 7,600 | 13,200 | ||||
| 29 Aug | 1777.25 | 1.5 | -0.10 | 5,200 | 2,000 | 5,200 | ||||
| 28 Aug | 1791.30 | 1.6 | 1.10 | 3,200 | 1,200 | 2,800 | ||||
|
|
||||||||||
| 27 Aug | 1803.35 | 0.5 | -1.50 | 1,200 | 0 | 400 | ||||
| 26 Aug | 1812.50 | 2 | 800 | 400 | 400 | |||||
For Kotak Mahindra Bank Ltd - strike price 2080 expiring on 26SEP2024
Delta for 2080 CE is -
Historical price for 2080 CE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 0.4, 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 20800
On 17 Sept KOTAKBANK was trading at 1846.65. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 20800
On 16 Sept KOTAKBANK was trading at 1831.30. 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 1200 which increased total open position to 18800
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 0.6, 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 16800
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 17200
On 11 Sept KOTAKBANK was trading at 1789.25. The strike last trading price was 0.55, 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 16400
On 10 Sept KOTAKBANK was trading at 1791.60. The strike last trading price was 0.55, 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 16800
On 9 Sept KOTAKBANK was trading at 1790.15. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 17200
On 6 Sept KOTAKBANK was trading at 1764.15. The strike last trading price was 0.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 15600
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 0.5, 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 10400
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 10800
On 3 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 14000
On 2 Sept KOTAKBANK was trading at 1780.25. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 15600
On 30 Aug KOTAKBANK was trading at 1780.80. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 13200
On 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5200
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 1.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2800
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 0.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 26 Aug KOTAKBANK was trading at 1812.50. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
| KOTAKBANK 2080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1839.70 | 254 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1846.65 | 254 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1831.30 | 254 | 0.00 | 0 | -400 | 0 |
| 13 Sept | 1820.35 | 254 | -45.00 | 400 | 0 | 2,400 |
| 12 Sept | 1827.45 | 299 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1789.25 | 299 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1791.60 | 299 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1790.15 | 299 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1764.15 | 299 | 1.60 | 400 | 0 | 2,400 |
| 5 Sept | 1777.95 | 297.4 | 8.40 | 1,600 | 800 | 2,800 |
| 4 Sept | 1783.80 | 289 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1783.80 | 289 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1780.25 | 289 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1780.80 | 289 | 0.00 | 0 | 400 | 0 |
| 29 Aug | 1777.25 | 289 | 22.00 | 400 | 0 | 1,600 |
| 28 Aug | 1791.30 | 267 | 7.00 | 400 | 0 | 1,200 |
| 27 Aug | 1803.35 | 260 | 12.35 | 1,200 | 0 | 0 |
| 26 Aug | 1812.50 | 247.65 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 2080 expiring on 26SEP2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 18 Sept KOTAKBANK was trading at 1839.70. The strike last trading price was 254, 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 254, 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 254, 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 0
On 13 Sept KOTAKBANK was trading at 1820.35. The strike last trading price was 254, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 12 Sept KOTAKBANK was trading at 1827.45. The strike last trading price was 299, 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 299, 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 299, 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 299, 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 299, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 5 Sept KOTAKBANK was trading at 1777.95. The strike last trading price was 297.4, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 4 Sept KOTAKBANK was trading at 1783.80. The strike last trading price was 289, 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 289, 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 289, 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 289, 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 29 Aug KOTAKBANK was trading at 1777.25. The strike last trading price was 289, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 28 Aug KOTAKBANK was trading at 1791.30. The strike last trading price was 267, 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 1200
On 27 Aug KOTAKBANK was trading at 1803.35. The strike last trading price was 260, which was 12.35 higher 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 247.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0