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 | 187 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 187 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1810.70 | 187 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1769.60 | 187 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 187 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1802.50 | 187 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1830.55 | 187 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1798.15 | 187 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1781.90 | 187 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1772.55 | 187 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 187.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1766.25 | 187.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1746.70 | 187.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1719.40 | 187.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 187.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 187.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 187.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 1720.00 | 187.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 187.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 187.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 187.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 187.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 187.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 187.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 187.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1690.10 | 187.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 187.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 187.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1711.00 | 187.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 187.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1709.05 | 187.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 187.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1698.25 | 187.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1696.95 | 187.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 187.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1672.05 | 187.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 187.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1646.30 | 187.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 187.00 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 187, 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 187, 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 187, 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 187, 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 187, 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 187, 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 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 187, 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 187, 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 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 187, 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 187, 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 187.00, 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 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 187.00, 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 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 187.00, 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 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 187.00, 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 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 187.00, 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 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 187.00, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 187.00, 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 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 187.00, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 187.00, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 187.00, 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 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 187.00, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 187.00, 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 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 187.00, 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 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 187.00, 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 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 187.00, 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 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 187.00, 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 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 187.00, 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 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 187.00, 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 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 187.00, 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 187.00, 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 187.00, 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 187.00, 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 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 187.00, 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 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 187.00, 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 187.00, 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 187.00, 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 187.00, 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 187.00, 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 187.00, 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 | 0.95 | -0.20 | - | 2,45,600 | -35,600 | 3,29,200 |
| 4 Jul | 1833.85 | 1.15 | - | 1,00,400 | 21,200 | 3,64,800 | |
| 3 Jul | 1810.70 | 1.4 | - | 6,81,600 | 4,400 | 3,43,600 | |
| 2 Jul | 1769.60 | 2.35 | - | 9,58,400 | 2,66,000 | 3,38,400 | |
| 1 Jul | 1808.10 | 1.15 | - | 22,400 | 7,200 | 72,400 | |
| 28 Jun | 1802.50 | 1.15 | - | 6,000 | 400 | 65,200 | |
| 27 Jun | 1830.55 | 1.25 | - | 14,400 | 4,400 | 64,800 | |
| 26 Jun | 1798.15 | 1.45 | - | 12,000 | 11,200 | 60,000 | |
| 25 Jun | 1781.90 | 1.5 | - | 6,400 | 0 | 48,800 | |
| 24 Jun | 1772.55 | 1.75 | - | 17,600 | 1,600 | 46,800 | |
| 21 Jun | 1775.65 | 1.95 | - | 8,800 | 2,400 | 45,200 | |
| 20 Jun | 1766.25 | 2.75 | - | 10,800 | 5,200 | 42,000 | |
| 19 Jun | 1746.70 | 2.05 | - | 2,800 | 1,200 | 36,800 | |
| 18 Jun | 1719.40 | 2.70 | - | 9,600 | 8,000 | 35,600 | |
| 14 Jun | 1717.20 | 2.95 | - | 1,600 | 0 | 27,600 | |
| 13 Jun | 1726.35 | 2.50 | - | 1,600 | -800 | 27,600 | |
| 12 Jun | 1715.75 | 4.00 | - | 400 | 0 | 28,400 | |
| 11 Jun | 1720.00 | 4.00 | - | 4,000 | -1,200 | 28,400 | |
| 10 Jun | 1745.65 | 4.00 | - | 6,400 | 0 | 29,600 | |
| 7 Jun | 1753.70 | 3.00 | - | 12,000 | -4,000 | 30,800 | |
| 6 Jun | 1734.70 | 4.50 | - | 1,200 | 400 | 34,800 | |
| 5 Jun | 1718.10 | 7.10 | - | 16,000 | -1,600 | 34,400 | |
| 4 Jun | 1637.95 | 14.90 | - | 16,000 | 8,400 | 36,000 | |
| 3 Jun | 1718.05 | 8.95 | - | 7,200 | -3,600 | 27,600 | |
| 31 May | 1680.40 | 7.50 | - | 15,600 | -1,200 | 31,600 | |
| 30 May | 1690.10 | 9.25 | - | 1,600 | 400 | 32,800 | |
| 29 May | 1687.85 | 10.75 | - | 1,200 | 400 | 32,400 | |
| 28 May | 1703.65 | 10.00 | - | 7,600 | 4,000 | 32,000 | |
| 27 May | 1711.00 | 9.90 | - | 5,600 | 2,000 | 27,600 | |
| 24 May | 1703.45 | 11.35 | - | 4,400 | 1,600 | 25,200 | |
| 23 May | 1709.05 | 13.05 | - | 2,800 | -400 | 23,600 | |
| 22 May | 1699.55 | 14.25 | - | 10,400 | 1,600 | 23,600 | |
| 21 May | 1698.25 | 13.40 | - | 1,200 | 0 | 22,000 | |
| 18 May | 1696.95 | 18.00 | - | 3,600 | 0 | 20,800 | |
| 17 May | 1696.55 | 16.00 | - | 13,600 | 800 | 21,600 | |
| 16 May | 1672.05 | 18.30 | - | 3,200 | -2,000 | 20,800 | |
| 15 May | 1650.80 | 22.85 | - | 1,600 | -800 | 22,400 | |
| 14 May | 1646.30 | 25.50 | - | 4,800 | -400 | 22,400 | |
| 13 May | 1641.20 | 28.45 | - | 4,400 | 1,200 | 22,800 | |
For KOTAK MAHINDRA BANK LTD - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -35600 which decreased total open position to 329200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 364800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 343600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 266000 which increased total open position to 338400
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 72400
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 65200
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 64800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 60000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 46800
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 45200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 42000
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 36800
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 35600
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27600
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 27600
On 12 Jun KOTAKBANK was trading at 1715.75. 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 28400
On 11 Jun KOTAKBANK was trading at 1720.00. 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 decreased total open position to 28400
On 10 Jun KOTAKBANK was trading at 1745.65. 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 29600
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 30800
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 34800
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 34400
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 36000
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 27600
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 31600
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 32800
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 32400
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 32000
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 27600
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 25200
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23600
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 23600
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 21600
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 20800
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 22400
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 22400
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 22800