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 | 137.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 137.25 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1810.70 | 137.25 | - | 400 | 0 | 3,600 | ||||
| 2 Jul | 1769.60 | 119.2 | - | 3,600 | 3,600 | 3,600 | ||||
| 1 Jul | 1808.10 | 166.1 | - | 0 | -400 | 0 | ||||
| 28 Jun | 1802.50 | 166.1 | - | 0 | -400 | 0 | ||||
| 27 Jun | 1830.55 | 166.1 | - | 0 | -400 | 0 | ||||
| 26 Jun | 1798.15 | 166.1 | - | 400 | 3,600 | 3,600 | ||||
| 25 Jun | 1781.90 | 120 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1772.55 | 120 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 120.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1766.25 | 120.00 | - | 0 | -400 | 0 | ||||
| 19 Jun | 1746.70 | 120.00 | - | 3,200 | -400 | 3,600 | ||||
| 18 Jun | 1719.40 | 112.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 112.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 112.00 | - | 0 | 400 | 0 | ||||
| 12 Jun | 1715.75 | 112.00 | - | 400 | 0 | 3,600 | ||||
| 11 Jun | 1720.00 | 129.95 | - | 400 | 0 | 3,200 | ||||
| 10 Jun | 1745.65 | 113.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 113.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 113.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 113.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 113.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 113.55 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 113.55 | - | 0 | 0 | 0 | ||||
| 30 May | 1690.10 | 113.55 | - | 800 | 0 | 3,200 | ||||
| 29 May | 1687.85 | 113.55 | - | 800 | 0 | 3,200 | ||||
| 28 May | 1703.65 | 113.55 | - | 800 | 0 | 3,200 | ||||
| 27 May | 1711.00 | 113.55 | - | 800 | 0 | 3,200 | ||||
| 24 May | 1703.45 | 113.55 | - | 800 | 0 | 3,200 | ||||
| 23 May | 1709.05 | 113.55 | - | 800 | 0 | 3,200 | ||||
| 22 May | 1699.55 | 56.75 | - | 0 | 0 | 3,200 | ||||
|
|
||||||||||
| 21 May | 1698.25 | 56.75 | - | 0 | 0 | 3,200 | ||||
| 18 May | 1696.95 | 56.75 | - | 0 | 0 | 3,200 | ||||
| 17 May | 1696.55 | 56.75 | - | 0 | 0 | 3,200 | ||||
| 16 May | 1672.05 | 56.75 | - | 0 | 0 | 3,200 | ||||
| 15 May | 1650.80 | 56.75 | - | 0 | 0 | 3,200 | ||||
| 14 May | 1646.30 | 56.75 | - | 0 | 3,200 | 3,200 | ||||
| 13 May | 1641.20 | 56.75 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1660 expiring on 25JUL2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 137.25, 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 137.25, 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 137.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 119.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 166.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 166.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 166.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 166.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 120, 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 120, 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 120.00, 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 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3600
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 112.00, 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 112.00, 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 112.00, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 112.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 129.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, 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 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 56.75, 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 | 2.75 | -1.05 | - | 1,57,600 | -14,800 | 78,000 |
| 4 Jul | 1833.85 | 3.8 | - | 1,53,600 | -57,200 | 92,800 | |
| 3 Jul | 1810.70 | 5.4 | - | 2,95,600 | 1,600 | 1,50,000 | |
| 2 Jul | 1769.60 | 9.65 | - | 7,60,000 | 1,22,000 | 1,48,000 | |
| 1 Jul | 1808.10 | 3.6 | - | 45,600 | -2,400 | 26,000 | |
| 28 Jun | 1802.50 | 3.95 | - | 1,05,600 | -22,800 | 28,400 | |
| 27 Jun | 1830.55 | 4.25 | - | 8,800 | 3,600 | 51,200 | |
| 26 Jun | 1798.15 | 5.25 | - | 15,200 | 1,200 | 47,200 | |
| 25 Jun | 1781.90 | 6.6 | - | 12,800 | 1,600 | 46,000 | |
| 24 Jun | 1772.55 | 55 | - | 0 | 0 | 0 | |
| 21 Jun | 1775.65 | 55.00 | - | 0 | 0 | 0 | |
| 20 Jun | 1766.25 | 55.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1746.70 | 55.00 | - | 0 | 0 | 44,400 | |
| 18 Jun | 1719.40 | 55.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 55.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 55.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 55.00 | - | 400 | 0 | 44,400 | |
| 11 Jun | 1720.00 | 13.90 | - | 44,000 | 37,600 | 44,400 | |
| 10 Jun | 1745.65 | 18.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 18.00 | - | 0 | 400 | 6,800 | |
| 6 Jun | 1734.70 | 18.00 | - | 400 | 0 | 6,400 | |
| 5 Jun | 1718.10 | 58.00 | - | 5,600 | 5,600 | 6,400 | |
| 4 Jun | 1637.95 | 58.00 | - | 5,600 | 800 | 800 | |
| 3 Jun | 1718.05 | 52.85 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 52.85 | - | 0 | 0 | 0 | |
| 30 May | 1690.10 | 52.85 | - | 0 | 0 | 800 | |
| 29 May | 1687.85 | 52.85 | - | 0 | 0 | 800 | |
| 28 May | 1703.65 | 52.85 | - | 0 | 0 | 800 | |
| 27 May | 1711.00 | 52.85 | - | 0 | 0 | 800 | |
| 24 May | 1703.45 | 52.85 | - | 0 | 0 | 800 | |
| 23 May | 1709.05 | 52.85 | - | 400 | 0 | 800 | |
| 22 May | 1699.55 | 95.00 | - | 0 | 0 | 800 | |
| 21 May | 1698.25 | 95.00 | - | 0 | 0 | 0 | |
| 18 May | 1696.95 | 95.00 | - | 0 | 0 | 800 | |
| 17 May | 1696.55 | 95.00 | - | 0 | 0 | 0 | |
| 16 May | 1672.05 | 95.00 | - | 0 | 0 | 0 | |
| 15 May | 1650.80 | 95.00 | - | 0 | 0 | 0 | |
| 14 May | 1646.30 | 95.00 | - | 0 | 0 | 800 | |
| 13 May | 1641.20 | 95.00 | - | 0 | 0 | 800 | |
For KOTAK MAHINDRA BANK LTD - strike price 1660 expiring on 25JUL2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 2.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 78000
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 92800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 150000
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 122000 which increased total open position to 148000
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 26000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 28400
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 51200
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 47200
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 46000
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 55, 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 55.00, 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 55.00, 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 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44400
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 55.00, 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 55.00, 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 55.00, 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 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44400
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 44400
On 10 Jun KOTAKBANK was trading at 1745.65. 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 0
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6800
On 6 Jun KOTAKBANK was trading at 1734.70. 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 6400
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 6400
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 58.00, 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 52.85, 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 52.85, 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 52.85, 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 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 52.85, 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 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 52.85, 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 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 52.85, 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 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 52.85, 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 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 52.85, 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 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 95.00, 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 95.00, 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 95.00, 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 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 95.00, 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 95.00, 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 95.00, 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 95.00, 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 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800