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 | 93.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 93.3 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1810.70 | 93.3 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1769.60 | 93.3 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 93.3 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1802.50 | 93.3 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1830.55 | 93.3 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1798.15 | 93.3 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1781.90 | 93.3 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1772.55 | 93.3 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 93.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 1766.25 | 93.30 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1746.70 | 93.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1719.40 | 93.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 93.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 93.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 93.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 93.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 93.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 93.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 93.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 93.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 93.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 93.30 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 93.30 | - | 0 | 0 | 0 | ||||
| 30 May | 1690.10 | 93.30 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 93.30 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 93.30 | - | 0 | 0 | 0 | ||||
| 27 May | 1711.00 | 93.30 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 93.30 | - | 0 | 0 | 0 | ||||
| 23 May | 1709.05 | 93.30 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 93.30 | - | 0 | 0 | 0 | ||||
| 21 May | 1698.25 | 93.30 | - | 0 | 0 | 0 | ||||
| 18 May | 1696.95 | 93.30 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 93.30 | - | 0 | 0 | 0 | ||||
| 16 May | 1672.05 | 93.30 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 93.30 | - | 0 | 0 | 0 | ||||
| 14 May | 1646.30 | 93.30 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 93.30 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1640 expiring on 25JUL2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 93.3, 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 93.3, 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 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 93.3, 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 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 93.3, 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 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 93.3, 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 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 93.3, 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 93.3, 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 93.3, 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 93.3, 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 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 93.3, 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 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 93.30, 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 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 93.30, 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 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 93.30, 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 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 93.30, 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 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 93.30, 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 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 93.30, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 93.30, 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 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 93.30, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 93.30, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 93.30, 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 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 93.30, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 93.30, 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 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 93.30, 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 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 93.30, 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 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 93.30, 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 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 93.30, 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 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 93.30, 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 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 93.30, 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 May KOTAKBANK was trading at 1711.00. The strike last trading price was 93.30, 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 May KOTAKBANK was trading at 1703.45. The strike last trading price was 93.30, 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 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 93.30, 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 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 93.30, 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 May KOTAKBANK was trading at 1698.25. The strike last trading price was 93.30, 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 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 93.30, 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 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 93.30, 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 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 93.30, 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 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 93.30, 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 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 93.30, 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 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 93.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 2 | -1.00 | - | 1,26,400 | -8,800 | 1,17,200 |
| 4 Jul | 1833.85 | 3 | - | 1,39,600 | 17,200 | 1,26,000 | |
| 3 Jul | 1810.70 | 4.1 | - | 2,74,800 | -48,400 | 1,08,800 | |
| 2 Jul | 1769.60 | 7.75 | - | 6,70,800 | 1,22,000 | 1,57,200 | |
| 1 Jul | 1808.10 | 2.75 | - | 34,800 | 1,600 | 35,200 | |
| 28 Jun | 1802.50 | 3.05 | - | 50,400 | 18,400 | 33,600 | |
| 27 Jun | 1830.55 | 3.55 | - | 9,200 | 3,200 | 15,200 | |
| 26 Jun | 1798.15 | 4.25 | - | 2,400 | -400 | 12,000 | |
| 25 Jun | 1781.90 | 4.65 | - | 1,600 | -400 | 12,400 | |
| 24 Jun | 1772.55 | 6.15 | - | 2,800 | 1,600 | 12,400 | |
| 21 Jun | 1775.65 | 5.00 | - | 400 | 0 | 10,800 | |
| 20 Jun | 1766.25 | 6.00 | - | 3,200 | -1,200 | 11,200 | |
| 19 Jun | 1746.70 | 8.50 | - | 9,600 | 400 | 12,400 | |
| 18 Jun | 1719.40 | 10.95 | - | 2,400 | 800 | 10,000 | |
| 14 Jun | 1717.20 | 10.05 | - | 2,400 | 1,200 | 9,200 | |
| 13 Jun | 1726.35 | 10.00 | - | 400 | 0 | 8,400 | |
| 12 Jun | 1715.75 | 10.00 | - | 6,000 | 4,400 | 8,000 | |
| 11 Jun | 1720.00 | 11.25 | - | 2,400 | 400 | 3,200 | |
| 10 Jun | 1745.65 | 40.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 40.00 | - | 0 | 0 | 2,800 | |
| 6 Jun | 1734.70 | 40.00 | - | 0 | -400 | 2,800 | |
| 5 Jun | 1718.10 | 40.00 | - | 400 | 400 | 3,200 | |
| 4 Jun | 1637.95 | 53.00 | - | 2,400 | 800 | 2,800 | |
| 3 Jun | 1718.05 | 21.60 | - | 2,000 | 1,600 | 2,000 | |
| 31 May | 1680.40 | 37.45 | - | 400 | 0 | 400 | |
| 30 May | 1690.10 | 40.75 | - | 0 | 0 | 400 | |
| 29 May | 1687.85 | 40.75 | - | 0 | 0 | 400 | |
| 28 May | 1703.65 | 40.75 | - | 0 | 0 | 400 | |
| 27 May | 1711.00 | 40.75 | - | 0 | 0 | 400 | |
| 24 May | 1703.45 | 40.75 | - | 400 | 0 | 400 | |
| 23 May | 1709.05 | 40.75 | - | 400 | 0 | 400 | |
| 22 May | 1699.55 | 40.00 | - | 0 | 0 | 400 | |
| 21 May | 1698.25 | 40.00 | - | 400 | 0 | 800 | |
| 18 May | 1696.95 | 71.65 | - | 0 | 0 | 800 | |
| 17 May | 1696.55 | 71.65 | - | 0 | 0 | 800 | |
| 16 May | 1672.05 | 71.65 | - | 0 | 0 | 800 | |
| 15 May | 1650.80 | 71.65 | - | 400 | 0 | 800 | |
| 14 May | 1646.30 | 71.65 | - | 400 | 0 | 800 | |
| 13 May | 1641.20 | 71.65 | - | 400 | 0 | 800 | |
For KOTAK MAHINDRA BANK LTD - strike price 1640 expiring on 25JUL2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 117200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 126000
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -48400 which decreased total open position to 108800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 157200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 35200
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 33600
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 15200
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12400
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 12400
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 11200
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 12400
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10000
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9200
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 10.00, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8000
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3200
On 10 Jun KOTAKBANK was trading at 1745.65. 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 0
On 7 Jun KOTAKBANK was trading at 1753.70. 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 2800
On 6 Jun KOTAKBANK was trading at 1734.70. 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 2800
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3200
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 21.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2000
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 37.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
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 400
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 800
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 71.65, 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 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 71.65, 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 71.65, 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 71.65, 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 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 71.65, 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 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 71.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800