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 | 158.15 | 16.15 | - | 24,800 | -7,200 | 1,00,800 | |||
| 4 Jul | 1833.85 | 142 | - | 95,600 | -11,200 | 1,08,000 | ||||
| 3 Jul | 1810.70 | 126 | - | 2,49,600 | -52,000 | 1,19,200 | ||||
| 2 Jul | 1769.60 | 93.55 | - | 5,10,400 | 31,200 | 1,71,200 | ||||
| 1 Jul | 1808.10 | 125 | - | 17,600 | -1,600 | 1,40,000 | ||||
| 28 Jun | 1802.50 | 121 | - | 77,200 | -6,000 | 1,41,600 | ||||
| 27 Jun | 1830.55 | 145 | - | 1,41,600 | -32,800 | 1,47,600 | ||||
| 26 Jun | 1798.15 | 117.95 | - | 1,00,800 | -30,400 | 1,80,000 | ||||
| 25 Jun | 1781.90 | 106 | - | 1,22,800 | 52,400 | 2,10,400 | ||||
| 24 Jun | 1772.55 | 96.25 | - | 70,000 | 24,400 | 1,58,000 | ||||
| 21 Jun | 1775.65 | 94.50 | - | 1,07,200 | 32,000 | 1,33,200 | ||||
| 20 Jun | 1766.25 | 91.90 | - | 87,600 | 15,600 | 1,00,800 | ||||
| 19 Jun | 1746.70 | 78.00 | - | 1,07,200 | -17,600 | 85,200 | ||||
| 18 Jun | 1719.40 | 59.00 | - | 67,600 | 34,000 | 1,02,400 | ||||
| 14 Jun | 1717.20 | 60.45 | - | 31,200 | 4,800 | 68,400 | ||||
| 13 Jun | 1726.35 | 64.25 | - | 88,800 | 18,400 | 64,000 | ||||
| 12 Jun | 1715.75 | 60.00 | - | 16,400 | 5,600 | 45,200 | ||||
| 11 Jun | 1720.00 | 66.00 | - | 10,000 | 400 | 39,200 | ||||
| 10 Jun | 1745.65 | 81.95 | - | 1,600 | -800 | 38,800 | ||||
| 7 Jun | 1753.70 | 90.00 | - | 18,400 | 7,200 | 39,600 | ||||
| 6 Jun | 1734.70 | 79.70 | - | 12,800 | -2,000 | 32,400 | ||||
| 5 Jun | 1718.10 | 69.95 | - | 52,400 | -3,600 | 34,400 | ||||
| 4 Jun | 1637.95 | 42.20 | - | 19,600 | 11,600 | 38,000 | ||||
| 3 Jun | 1718.05 | 80.50 | - | 35,200 | 1,200 | 26,400 | ||||
|
|
||||||||||
| 31 May | 1680.40 | 68.00 | - | 28,400 | 1,200 | 25,200 | ||||
| 30 May | 1690.10 | 71.95 | - | 11,200 | 3,200 | 24,000 | ||||
| 29 May | 1687.85 | 72.80 | - | 14,400 | 800 | 20,800 | ||||
| 28 May | 1703.65 | 85.55 | - | 8,800 | -800 | 20,000 | ||||
| 27 May | 1711.00 | 94.00 | - | 4,800 | 800 | 20,800 | ||||
| 24 May | 1703.45 | 84.80 | - | 2,400 | 2,000 | 20,400 | ||||
| 23 May | 1709.05 | 93.00 | - | 4,400 | -1,200 | 18,400 | ||||
| 22 May | 1699.55 | 83.65 | - | 4,400 | 1,600 | 20,000 | ||||
| 21 May | 1698.25 | 89.20 | - | 2,800 | 1,200 | 18,800 | ||||
| 18 May | 1696.95 | 85.00 | - | 0 | -2,800 | 0 | ||||
| 17 May | 1696.55 | 85.00 | - | 13,200 | -3,200 | 17,600 | ||||
| 16 May | 1672.05 | 75.35 | - | 5,200 | 1,600 | 20,800 | ||||
| 15 May | 1650.80 | 71.55 | - | 6,400 | 4,000 | 18,800 | ||||
| 14 May | 1646.30 | 73.00 | - | 2,400 | -400 | 13,600 | ||||
| 13 May | 1641.20 | 70.00 | - | 800 | 400 | 14,000 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1700 expiring on 25JUL2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 158.15, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 100800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 142, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 108000
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 126, which was lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 119200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 93.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 171200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 125, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 140000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 121, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 141600
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 145, which was lower than the previous day. The implied volatity was -, the open interest changed by -32800 which decreased total open position to 147600
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 117.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 180000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 106, which was lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 210400
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 96.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 158000
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 94.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 133200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 91.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 100800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 85200
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 102400
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 68400
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 64.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 64000
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 45200
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 39200
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 38800
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 39600
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 79.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32400
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 69.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 34400
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 42.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 38000
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 80.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 26400
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 25200
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 71.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24000
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 72.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 20800
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 85.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 20000
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 20800
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 84.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20400
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 93.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 18400
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 83.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20000
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 89.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 18800
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 0
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 17600
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 75.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20800
On 15 May KOTAKBANK was trading at 1650.80. The strike last trading price was 71.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 18800
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 13600
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 4.5 | -1.65 | - | 15,30,400 | -78,000 | 11,89,600 |
| 4 Jul | 1833.85 | 6.15 | - | 13,95,600 | -1,22,000 | 12,67,600 | |
| 3 Jul | 1810.70 | 8.8 | - | 38,90,400 | 8,400 | 13,89,600 | |
| 2 Jul | 1769.60 | 16.7 | - | 82,82,400 | 6,94,800 | 13,90,400 | |
| 1 Jul | 1808.10 | 6.7 | - | 6,48,000 | 94,800 | 6,95,600 | |
| 28 Jun | 1802.50 | 7.05 | - | 6,60,400 | 86,400 | 6,00,800 | |
| 27 Jun | 1830.55 | 6.75 | - | 7,03,200 | 95,600 | 5,14,400 | |
| 26 Jun | 1798.15 | 8.95 | - | 5,61,600 | 20,800 | 4,16,000 | |
| 25 Jun | 1781.90 | 11.5 | - | 4,98,000 | 800 | 3,95,200 | |
| 24 Jun | 1772.55 | 12.8 | - | 3,10,000 | 29,600 | 3,93,600 | |
| 21 Jun | 1775.65 | 12.15 | - | 2,97,600 | -4,000 | 3,63,600 | |
| 20 Jun | 1766.25 | 14.05 | - | 4,16,400 | 49,600 | 3,68,000 | |
| 19 Jun | 1746.70 | 19.80 | - | 5,43,600 | 60,800 | 3,18,400 | |
| 18 Jun | 1719.40 | 24.25 | - | 74,800 | 28,800 | 2,58,000 | |
| 14 Jun | 1717.20 | 26.65 | - | 1,63,600 | 95,600 | 2,29,200 | |
| 13 Jun | 1726.35 | 25.50 | - | 1,33,200 | 19,200 | 1,33,200 | |
| 12 Jun | 1715.75 | 28.40 | - | 74,400 | 45,600 | 1,14,000 | |
| 11 Jun | 1720.00 | 26.50 | - | 39,200 | 14,800 | 67,200 | |
| 10 Jun | 1745.65 | 22.05 | - | 19,200 | 10,800 | 52,400 | |
| 7 Jun | 1753.70 | 21.85 | - | 30,400 | 12,000 | 41,600 | |
| 6 Jun | 1734.70 | 30.45 | - | 9,200 | 5,200 | 29,600 | |
| 5 Jun | 1718.10 | 39.85 | - | 11,200 | -3,200 | 24,400 | |
| 4 Jun | 1637.95 | 80.50 | - | 10,400 | 4,400 | 27,600 | |
| 3 Jun | 1718.05 | 42.95 | - | 22,400 | 800 | 23,200 | |
| 31 May | 1680.40 | 62.30 | - | 24,000 | 11,600 | 22,400 | |
| 30 May | 1690.10 | 53.00 | - | 6,000 | 2,000 | 10,800 | |
| 29 May | 1687.85 | 58.65 | - | 9,200 | 4,800 | 8,800 | |
| 28 May | 1703.65 | 57.45 | - | 1,600 | 400 | 3,600 | |
| 27 May | 1711.00 | 56.55 | - | 5,600 | 2,000 | 3,200 | |
| 24 May | 1703.45 | 61.10 | - | 800 | 400 | 1,200 | |
| 23 May | 1709.05 | 55.50 | - | 400 | 0 | 400 | |
| 22 May | 1699.55 | 55.05 | - | 0 | 400 | 0 | |
| 21 May | 1698.25 | 55.05 | - | 400 | 0 | 0 | |
| 18 May | 1696.95 | 91.70 | - | 0 | 0 | 0 | |
| 17 May | 1696.55 | 91.70 | - | 0 | 0 | 0 | |
| 16 May | 1672.05 | 91.70 | - | 0 | 0 | 0 | |
| 15 May | 1650.80 | 91.70 | - | 0 | 0 | 0 | |
| 14 May | 1646.30 | 91.70 | - | 0 | 0 | 0 | |
| 13 May | 1641.20 | 91.70 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1700 expiring on 25JUL2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 4.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1189600
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -122000 which decreased total open position to 1267600
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 1389600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 694800 which increased total open position to 1390400
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 94800 which increased total open position to 695600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 600800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 95600 which increased total open position to 514400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 416000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 395200
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 393600
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 363600
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 368000
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 318400
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 258000
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 95600 which increased total open position to 229200
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 133200
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 28.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 114000
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 67200
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 52400
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 41600
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 29600
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 39.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 24400
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 80.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 27600
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 42.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 23200
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 22400
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10800
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 8800
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 56.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3200
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 61.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 55.50, 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 55.05, 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 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 55.05, 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 91.70, 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 91.70, 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 91.70, 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 91.70, 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 91.70, 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 91.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0