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 | 156.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 156.65 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1810.70 | 156.65 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1769.60 | 156.65 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 156.65 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1802.50 | 156.65 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1830.55 | 156.65 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1798.15 | 156.65 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1781.90 | 156.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jun | 1772.55 | 156.65 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 156.65 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1766.25 | 156.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1746.70 | 156.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1719.40 | 156.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 156.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 156.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 156.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 156.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 156.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 156.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 156.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 156.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 156.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1690.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 0.00 | - | 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 | ||||
| 21 May | 1698.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1696.95 | 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 1540 expiring on 25JUL2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 156.65, 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 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 156.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun KOTAKBANK was trading at 1718.05. 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 31 May KOTAKBANK was trading at 1680.40. 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 30 May KOTAKBANK was trading at 1690.10. 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 29 May KOTAKBANK was trading at 1687.85. 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 28 May KOTAKBANK was trading at 1703.65. 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 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 21 May KOTAKBANK was trading at 1698.25. 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 18 May KOTAKBANK was trading at 1696.95. 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 | 1.15 | -0.10 | - | 3,600 | 0 | 60,800 |
| 4 Jul | 1833.85 | 1.25 | - | 8,000 | 0 | 60,800 | |
| 3 Jul | 1810.70 | 1.65 | - | 65,200 | -1,200 | 60,800 | |
| 2 Jul | 1769.60 | 2.75 | - | 1,68,800 | 64,000 | 64,800 | |
| 1 Jul | 1808.10 | 1 | - | 400 | 800 | 800 | |
| 28 Jun | 1802.50 | 30 | - | 0 | 0 | 0 | |
| 27 Jun | 1830.55 | 30 | - | 0 | 0 | 0 | |
| 26 Jun | 1798.15 | 30 | - | 0 | 0 | 0 | |
| 25 Jun | 1781.90 | 30 | - | 0 | 0 | 0 | |
| 24 Jun | 1772.55 | 30 | - | 0 | 0 | 0 | |
| 21 Jun | 1775.65 | 30.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1766.25 | 30.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1746.70 | 30.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 30.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 30.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 30.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 30.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 30.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 30.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 30.00 | - | 0 | 800 | 0 | |
| 6 Jun | 1734.70 | 30.00 | - | 0 | 800 | 0 | |
| 5 Jun | 1718.10 | 30.00 | - | 0 | 800 | 0 | |
| 4 Jun | 1637.95 | 30.00 | - | 0 | 800 | 800 | |
| 3 Jun | 1718.05 | 30.00 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 30.00 | - | 0 | 800 | 800 | |
| 30 May | 1690.10 | 30.00 | - | 0 | 0 | 0 | |
| 29 May | 1687.85 | 30.00 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 30.00 | - | 0 | 0 | 0 | |
| 27 May | 1711.00 | 30.00 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 30.00 | - | 0 | 0 | 0 | |
| 23 May | 1709.05 | 30.00 | - | 0 | 0 | 0 | |
| 22 May | 1699.55 | 30.00 | - | 0 | 0 | 800 | |
| 21 May | 1698.25 | 30.00 | - | 0 | 0 | 0 | |
| 18 May | 1696.95 | 30.00 | - | 0 | 0 | 0 | |
| 17 May | 1696.55 | 30.00 | - | 0 | 0 | 800 | |
| 16 May | 1672.05 | 30.00 | - | 0 | 0 | 800 | |
| 15 May | 1650.80 | 30.00 | - | 0 | 0 | 0 | |
| 14 May | 1646.30 | 30.00 | - | 0 | 0 | 0 | |
| 13 May | 1641.20 | 30.00 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1540 expiring on 25JUL2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60800
On 4 Jul KOTAKBANK was trading at 1833.85. 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 60800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 60800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 64800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 30, 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 30, 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 30, 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 30, 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 30, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 30.00, 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 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, 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 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 30.00, 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 30.00, 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 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 30.00, 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 30.00, 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 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0