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 | 153.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1833.85 | 153.5 | - | 400 | 0 | 7,200 | ||||
| 3 Jul | 1810.70 | 145.65 | - | 6,000 | 400 | 7,200 | ||||
| 2 Jul | 1769.60 | 109.95 | - | 12,400 | 6,800 | 6,800 | ||||
| 1 Jul | 1808.10 | 142.9 | - | 0 | 2,000 | 0 | ||||
| 28 Jun | 1802.50 | 142.9 | - | 0 | 2,000 | 0 | ||||
| 27 Jun | 1830.55 | 142.9 | - | 0 | 2,000 | 0 | ||||
|
|
||||||||||
| 26 Jun | 1798.15 | 142.9 | - | 2,800 | 2,800 | 2,800 | ||||
| 25 Jun | 1781.90 | 122.65 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1772.55 | 122.65 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 122.65 | - | 400 | 0 | 800 | ||||
| 20 Jun | 1766.25 | 125.00 | - | 400 | -400 | 1,200 | ||||
| 19 Jun | 1746.70 | 101.00 | - | 1,200 | 800 | 1,600 | ||||
| 18 Jun | 1719.40 | 99.20 | - | 400 | 400 | 400 | ||||
| 14 Jun | 1717.20 | 113.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 113.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 113.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 113.50 | - | 0 | -400 | 0 | ||||
| 10 Jun | 1745.65 | 113.50 | - | 400 | 0 | 800 | ||||
| 7 Jun | 1753.70 | 77.00 | - | 0 | 800 | 800 | ||||
| 6 Jun | 1734.70 | 77.00 | - | 0 | 400 | 0 | ||||
| 5 Jun | 1718.10 | 77.00 | - | 2,000 | 400 | 800 | ||||
| 4 Jun | 1637.95 | 60.00 | - | 400 | 400 | 400 | ||||
| 3 Jun | 1718.05 | 71.90 | - | 0 | 400 | 0 | ||||
| 31 May | 1680.40 | 71.90 | - | 400 | 0 | 0 | ||||
| 30 May | 1690.10 | 73.55 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 73.55 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 73.55 | - | 0 | 0 | 0 | ||||
| 27 May | 1711.00 | 73.55 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 73.55 | - | 0 | 0 | 0 | ||||
| 23 May | 1709.05 | 73.55 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 73.55 | - | 0 | 0 | 0 | ||||
| 21 May | 1698.25 | 73.55 | - | 0 | 0 | 0 | ||||
| 18 May | 1696.95 | 73.55 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 73.55 | - | 0 | 0 | 0 | ||||
| 16 May | 1672.05 | 73.55 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 73.55 | - | 0 | 0 | 0 | ||||
| 14 May | 1646.30 | 73.55 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 73.55 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1680 expiring on 25JUL2024
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 153.5, 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 153.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 145.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 7200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 109.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 142.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 142.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 142.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 142.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 122.65, 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 122.65, 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 122.65, 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 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1200
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 101.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 99.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 113.50, 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 113.50, 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 113.50, 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 113.50, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 113.50, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 77.00, 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 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 77.00, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 71.90, 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 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 71.90, 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 73.55, 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 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 73.55, 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 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 73.55, 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 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 73.55, 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 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 73.55, 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 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 73.55, 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 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 73.55, 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 May KOTAKBANK was trading at 1698.25. The strike last trading price was 73.55, 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 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 73.55, 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 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 73.55, 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 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 73.55, 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 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 73.55, 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 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 73.55, 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 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 73.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 3.4 | -1.35 | - | 1,74,400 | -19,200 | 1,48,000 |
| 4 Jul | 1833.85 | 4.75 | - | 2,50,400 | -26,000 | 1,67,200 | |
| 3 Jul | 1810.70 | 6.8 | - | 5,44,400 | -43,200 | 1,93,200 | |
| 2 Jul | 1769.60 | 13.2 | - | 12,11,600 | 1,57,200 | 2,37,600 | |
| 1 Jul | 1808.10 | 5.05 | - | 82,400 | 10,000 | 80,400 | |
| 28 Jun | 1802.50 | 5.1 | - | 67,200 | -3,200 | 70,400 | |
| 27 Jun | 1830.55 | 5.25 | - | 92,800 | 16,800 | 73,600 | |
| 26 Jun | 1798.15 | 6.95 | - | 41,600 | 8,000 | 56,400 | |
| 25 Jun | 1781.90 | 8.75 | - | 70,000 | 17,200 | 48,400 | |
| 24 Jun | 1772.55 | 9.6 | - | 54,000 | 21,200 | 31,200 | |
| 21 Jun | 1775.65 | 9.45 | - | 800 | -400 | 10,400 | |
| 20 Jun | 1766.25 | 14.50 | - | 0 | 8,000 | 0 | |
| 19 Jun | 1746.70 | 14.50 | - | 10,000 | 8,000 | 9,600 | |
| 18 Jun | 1719.40 | 21.30 | - | 2,400 | 1,600 | 1,600 | |
| 14 Jun | 1717.20 | 28.00 | - | 800 | 0 | 0 | |
| 13 Jun | 1726.35 | 43.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 43.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 43.10 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 43.10 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 43.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1734.70 | 43.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1718.10 | 43.10 | - | 0 | 0 | 0 | |
| 4 Jun | 1637.95 | 43.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 43.10 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 43.10 | - | 800 | 0 | 0 | |
| 30 May | 1690.10 | 80.75 | - | 0 | 0 | 0 | |
| 29 May | 1687.85 | 80.75 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 80.75 | - | 0 | 0 | 0 | |
| 27 May | 1711.00 | 80.75 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 80.75 | - | 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 1680 expiring on 25JUL2024
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 3.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 148000
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 167200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 193200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 157200 which increased total open position to 237600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 80400
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 70400
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 73600
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 56400
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 48400
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 31200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10400
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 9600
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 21.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 28.00, 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 43.10, 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 43.10, 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 43.10, 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 43.10, 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 43.10, 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 43.10, 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 43.10, 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 43.10, 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 43.10, 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 43.10, 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 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 80.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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