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 | 167 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 167 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1810.70 | 167 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1769.60 | 167 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1808.10 | 167 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1802.50 | 167 | - | 400 | 0 | 4,400 | ||||
| 27 Jun | 1830.55 | 185 | - | 2,800 | 1,600 | 4,400 | ||||
| 26 Jun | 1798.15 | 165.3 | - | 800 | 400 | 3,200 | ||||
| 25 Jun | 1781.90 | 154 | - | 1,600 | 1,200 | 2,800 | ||||
| 24 Jun | 1772.55 | 125 | - | 0 | 800 | 0 | ||||
| 21 Jun | 1775.65 | 125.00 | - | 800 | 0 | 800 | ||||
| 20 Jun | 1766.25 | 130.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1746.70 | 130.00 | - | 800 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 1719.40 | 106.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 106.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 106.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 106.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 106.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 106.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 106.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 106.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 106.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 106.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 106.20 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 106.20 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1650 expiring on 25JUL2024
Delta for 1650 CE is -
Historical price for 1650 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 167, 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 167, 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 167, 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 167, 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 167, 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 167, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 185, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 165.3, 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 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 154, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 125, 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 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 125.00, 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 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 130.00, 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 130.00, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 106.20, 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 | 2.4 | -1.10 | - | 2,88,800 | -4,400 | 2,35,200 |
| 4 Jul | 1833.85 | 3.5 | - | 3,08,800 | -45,600 | 2,39,600 | |
| 3 Jul | 1810.70 | 4.7 | - | 6,84,000 | -64,800 | 2,85,200 | |
| 2 Jul | 1769.60 | 9.1 | - | 32,67,600 | 1,96,000 | 3,49,600 | |
| 1 Jul | 1808.10 | 3.15 | - | 1,40,400 | 13,200 | 1,53,600 | |
| 28 Jun | 1802.50 | 3.45 | - | 1,36,800 | 16,400 | 1,40,400 | |
| 27 Jun | 1830.55 | 3.9 | - | 1,08,000 | -12,400 | 1,24,000 | |
| 26 Jun | 1798.15 | 4.9 | - | 1,62,000 | 25,200 | 1,38,000 | |
| 25 Jun | 1781.90 | 5.8 | - | 1,42,400 | -15,200 | 1,12,800 | |
| 24 Jun | 1772.55 | 6.7 | - | 1,30,000 | 38,000 | 1,29,600 | |
| 21 Jun | 1775.65 | 7.00 | - | 1,03,600 | 18,000 | 91,200 | |
| 20 Jun | 1766.25 | 6.95 | - | 61,600 | 6,800 | 73,600 | |
| 19 Jun | 1746.70 | 10.15 | - | 60,800 | -8,800 | 66,800 | |
| 18 Jun | 1719.40 | 11.15 | - | 55,600 | 23,200 | 75,600 | |
| 14 Jun | 1717.20 | 11.65 | - | 19,200 | 7,600 | 52,400 | |
| 13 Jun | 1726.35 | 12.25 | - | 22,000 | 6,000 | 44,400 | |
| 12 Jun | 1715.75 | 12.75 | - | 42,800 | 17,200 | 38,400 | |
| 11 Jun | 1720.00 | 12.50 | - | 13,200 | 10,000 | 21,200 | |
| 10 Jun | 1745.65 | 11.20 | - | 4,800 | 4,400 | 10,800 | |
| 7 Jun | 1753.70 | 11.20 | - | 400 | 400 | 6,400 | |
| 6 Jun | 1734.70 | 18.50 | - | 1,200 | 0 | 6,000 | |
| 5 Jun | 1718.10 | 50.00 | - | 0 | 400 | 6,000 | |
| 4 Jun | 1637.95 | 50.00 | - | 400 | 4,000 | 5,600 | |
| 3 Jun | 1718.05 | 25.00 | - | 4,000 | 0 | 1,600 | |
| 31 May | 1680.40 | 33.00 | - | 1,600 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1650 expiring on 25JUL2024
Delta for 1650 PE is -
Historical price for 1650 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 235200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 239600
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -64800 which decreased total open position to 285200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 349600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 153600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 140400
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 124000
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 138000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 112800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 129600
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 91200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 73600
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 66800
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 75600
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 52400
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 44400
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 38400
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 21200
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 10800
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6400
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 0 which decreased total open position to 6000
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6000
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5600
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0