KOTAKBANK
KOTAK MAHINDRA BANK LTD
Historical option data for KOTAKBANK
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1852.70 | 272.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 272.75 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1810.70 | 272.75 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1769.60 | 272.75 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 272.75 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1802.50 | 272.75 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1798.15 | 272.75 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1772.55 | 272.75 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 272.75 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1766.25 | 272.75 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1719.40 | 272.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 272.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 272.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 272.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 272.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 272.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 272.75 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 272.75 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 272.75 | - | 0 | 0 | 0 | ||||
| 27 May | 1711.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 May | 1709.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1672.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1646.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 0.00 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 272.75, 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 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 272.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 0.9 | 0.10 | - | 46,400 | 20,000 | 2,36,000 |
| 4 Jul | 1833.85 | 0.8 | - | 76,800 | -1,200 | 2,16,000 | |
| 3 Jul | 1810.70 | 0.9 | - | 1,68,400 | 29,200 | 2,17,200 | |
| 2 Jul | 1769.60 | 1.4 | - | 2,89,200 | 1,50,800 | 1,88,800 | |
| 1 Jul | 1808.10 | 0.95 | - | 28,400 | 26,000 | 38,000 | |
| 28 Jun | 1802.50 | 0.9 | - | 8,000 | 12,000 | 12,000 | |
| 26 Jun | 1798.15 | 0.7 | - | 400 | 14,000 | 14,000 | |
| 24 Jun | 1772.55 | 1.3 | - | 4,400 | 0 | 13,600 | |
| 21 Jun | 1775.65 | 1.25 | - | 6,400 | 0 | 13,600 | |
| 20 Jun | 1766.25 | 1.30 | - | 800 | 13,200 | 13,200 | |
| 18 Jun | 1719.40 | 1.55 | - | 400 | 13,200 | 13,200 | |
| 11 Jun | 1720.00 | 3.45 | - | 4,800 | 4,400 | 13,600 | |
| 10 Jun | 1745.65 | 2.00 | - | 1,200 | 0 | 8,800 | |
| 7 Jun | 1753.70 | 3.25 | - | 800 | 8,800 | 8,800 | |
| 5 Jun | 1718.10 | 3.50 | - | 1,200 | 0 | 9,200 | |
| 4 Jun | 1637.95 | 9.00 | - | 2,400 | 0 | 9,200 | |
| 3 Jun | 1718.05 | 4.00 | - | 400 | 0 | 9,200 | |
| 31 May | 1680.40 | 4.80 | - | 2,800 | 9,200 | 9,200 | |
| 29 May | 1687.85 | 5.20 | - | 1,200 | -400 | 9,600 | |
| 27 May | 1711.00 | 4.00 | - | 1,600 | 1,200 | 9,600 | |
| 24 May | 1703.45 | 5.50 | - | 1,600 | 0 | 8,400 | |
| 23 May | 1709.05 | 6.00 | - | 800 | 0 | 8,400 | |
| 22 May | 1699.55 | 6.35 | - | 2,400 | 400 | 8,400 | |
| 17 May | 1696.55 | 8.00 | - | 2,800 | 0 | 8,000 | |
| 16 May | 1672.05 | 9.00 | - | 400 | 0 | 8,000 | |
| 15 May | 1650.80 | 13.90 | - | 800 | 0 | 8,000 | |
| 14 May | 1646.30 | 9.25 | - | 1,600 | 800 | 7,600 | |
| 13 May | 1641.20 | 12.00 | - | 1,600 | 800 | 6,800 | |
For KOTAK MAHINDRA BANK LTD - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 236000
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 216000
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 217200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 150800 which increased total open position to 188800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 38000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 13600
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 9200
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9600
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9600
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7600
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6800