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 | 128.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 128.9 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1810.70 | 128.9 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1769.60 | 128.9 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 128.9 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1802.50 | 128.9 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1830.55 | 128.9 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1798.15 | 128.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1781.90 | 128.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1772.55 | 128.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 128.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1766.25 | 128.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1746.70 | 128.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1719.40 | 128.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 1717.20 | 128.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 128.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 128.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 128.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 128.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 128.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 128.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 128.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 128.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 128.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 128.90 | - | 0 | 0 | 0 | ||||
| 30 May | 1690.10 | 128.90 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 128.90 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 128.90 | - | 0 | 0 | 0 | ||||
| 27 May | 1711.00 | 128.90 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 128.90 | - | 0 | 0 | 0 | ||||
| 23 May | 1709.05 | 128.90 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 128.90 | - | 0 | 0 | 0 | ||||
| 21 May | 1698.25 | 128.90 | - | 0 | 0 | 0 | ||||
| 18 May | 1696.95 | 128.90 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 128.90 | - | 0 | 0 | 0 | ||||
| 16 May | 1672.05 | 128.90 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 128.90 | - | 0 | 0 | 0 | ||||
| 14 May | 1646.30 | 128.90 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 128.90 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 128.9, 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 128.9, 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 128.9, 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 128.9, 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 128.9, 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 128.9, 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 128.9, 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 128.9, 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 128.9, 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 128.9, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 128.90, 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 | 1.1 | -0.70 | - | 14,000 | 0 | 70,800 |
| 4 Jul | 1833.85 | 1.8 | - | 72,800 | -6,000 | 70,800 | |
| 3 Jul | 1810.70 | 2.35 | - | 2,82,400 | 50,400 | 76,800 | |
| 2 Jul | 1769.60 | 4.35 | - | 3,37,200 | 18,800 | 26,800 | |
| 1 Jul | 1808.10 | 1.6 | - | 37,600 | 8,000 | 8,000 | |
| 28 Jun | 1802.50 | 3 | - | 0 | 0 | 0 | |
| 27 Jun | 1830.55 | 3 | - | 0 | 0 | 0 | |
| 26 Jun | 1798.15 | 3 | - | 0 | 0 | 0 | |
| 25 Jun | 1781.90 | 3 | - | 800 | 0 | 5,200 | |
| 24 Jun | 1772.55 | 3.05 | - | 4,000 | -400 | 4,800 | |
| 21 Jun | 1775.65 | 8.95 | - | 0 | 400 | 0 | |
| 20 Jun | 1766.25 | 8.95 | - | 400 | 4,800 | 4,800 | |
| 19 Jun | 1746.70 | 18.50 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 18.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 18.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 18.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 18.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 18.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 18.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 18.50 | - | 800 | 4,800 | 4,800 | |
| 6 Jun | 1734.70 | 18.50 | - | 0 | 4,800 | 0 | |
| 5 Jun | 1718.10 | 18.50 | - | 0 | 4,800 | 0 | |
| 4 Jun | 1637.95 | 18.50 | - | 0 | 4,800 | 4,800 | |
| 3 Jun | 1718.05 | 18.50 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 18.50 | - | 800 | 0 | 4,800 | |
| 30 May | 1690.10 | 40.00 | - | 0 | 4,800 | 4,800 | |
| 29 May | 1687.85 | 40.00 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 40.00 | - | 0 | 0 | 4,800 | |
| 27 May | 1711.00 | 40.00 | - | 0 | 0 | 4,800 | |
| 24 May | 1703.45 | 40.00 | - | 0 | 0 | 4,800 | |
| 23 May | 1709.05 | 40.00 | - | 0 | 0 | 4,800 | |
| 22 May | 1699.55 | 40.00 | - | 0 | 0 | 4,800 | |
| 21 May | 1698.25 | 40.00 | - | 0 | 0 | 0 | |
| 18 May | 1696.95 | 40.00 | - | 0 | 0 | 0 | |
| 17 May | 1696.55 | 40.00 | - | 800 | -400 | 4,800 | |
| 16 May | 1672.05 | 40.00 | - | 800 | -400 | 5,200 | |
| 15 May | 1650.80 | 40.00 | - | 0 | 0 | 5,600 | |
| 14 May | 1646.30 | 40.00 | - | 0 | 0 | 0 | |
| 13 May | 1641.20 | 40.00 | - | 0 | 0 | 5,600 | |
For KOTAK MAHINDRA BANK LTD - strike price 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 70800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 76800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 26800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 3, 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 3, 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 3, 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 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 4800
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 18.50, 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 18.50, 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 18.50, 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 18.50, 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 18.50, 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 18.50, 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 18.50, 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 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 18.50, 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 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 40.00, 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 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 4800
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5200
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600