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 | 140 | 31.15 | - | 9,200 | 2,000 | 17,200 | |||
| 4 Jul | 1833.85 | 108.85 | - | 800 | -400 | 15,200 | ||||
| 3 Jul | 1810.70 | 108.8 | - | 13,600 | -4,800 | 15,600 | ||||
| 2 Jul | 1769.60 | 79.45 | - | 32,800 | 5,600 | 20,000 | ||||
| 1 Jul | 1808.10 | 110.1 | - | 4,000 | 14,400 | 14,400 | ||||
| 28 Jun | 1802.50 | 126.55 | - | 0 | -6,800 | 0 | ||||
| 27 Jun | 1830.55 | 126.55 | - | 19,200 | -6,800 | 13,200 | ||||
| 26 Jun | 1798.15 | 102.35 | - | 12,400 | 5,200 | 19,600 | ||||
| 25 Jun | 1781.90 | 90.05 | - | 8,800 | 1,600 | 14,400 | ||||
| 24 Jun | 1772.55 | 73 | - | 2,800 | 800 | 13,200 | ||||
| 21 Jun | 1775.65 | 75.65 | - | 9,600 | -4,800 | 12,400 | ||||
| 20 Jun | 1766.25 | 76.65 | - | 22,000 | -14,400 | 17,200 | ||||
| 19 Jun | 1746.70 | 61.40 | - | 60,800 | -11,600 | 31,600 | ||||
|
|
||||||||||
| 18 Jun | 1719.40 | 47.15 | - | 43,200 | 25,600 | 43,600 | ||||
| 14 Jun | 1717.20 | 47.90 | - | 34,000 | 16,000 | 18,000 | ||||
| 13 Jun | 1726.35 | 49.00 | - | 0 | 800 | 0 | ||||
| 12 Jun | 1715.75 | 49.00 | - | 1,200 | 400 | 1,600 | ||||
| 11 Jun | 1720.00 | 61.95 | - | 1,600 | 400 | 400 | ||||
| 10 Jun | 1745.65 | 56.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 56.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 56.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 56.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 56.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 56.95 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 56.95 | - | 0 | 0 | 0 | ||||
| 30 May | 1690.10 | 56.95 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 56.95 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 56.95 | - | 0 | 0 | 0 | ||||
| 27 May | 1711.00 | 56.95 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 56.95 | - | 0 | 0 | 0 | ||||
| 23 May | 1709.05 | 56.95 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 56.95 | - | 0 | 0 | 0 | ||||
| 21 May | 1698.25 | 56.95 | - | 0 | 0 | 0 | ||||
| 18 May | 1696.95 | 56.95 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 56.95 | - | 0 | 0 | 0 | ||||
| 16 May | 1672.05 | 56.95 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 56.95 | - | 0 | 0 | 0 | ||||
| 14 May | 1646.30 | 56.95 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 56.95 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1720 expiring on 25JUL2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 140, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 17200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 108.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 15200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 108.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 15600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 79.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 20000
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 110.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 126.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 0
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 126.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 13200
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 102.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 19600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 90.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14400
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 73, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 13200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 75.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 12400
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 76.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 17200
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 61.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 31600
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 43600
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 47.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 18000
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 49.00, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 61.95, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 56.95, 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 | 5.5 | -2.45 | - | 2,36,800 | -16,800 | 2,40,400 |
| 4 Jul | 1833.85 | 7.95 | - | 3,54,800 | -30,000 | 2,57,200 | |
| 3 Jul | 1810.70 | 11.05 | - | 11,14,800 | -6,000 | 2,87,200 | |
| 2 Jul | 1769.60 | 21.3 | - | 14,35,200 | 1,12,400 | 2,94,400 | |
| 1 Jul | 1808.10 | 8.95 | - | 2,78,400 | 4,400 | 1,82,000 | |
| 28 Jun | 1802.50 | 9.6 | - | 2,44,000 | 13,200 | 1,77,600 | |
| 27 Jun | 1830.55 | 8.45 | - | 2,44,400 | 23,200 | 1,64,400 | |
| 26 Jun | 1798.15 | 12 | - | 1,95,600 | 2,400 | 1,41,200 | |
| 25 Jun | 1781.90 | 15.3 | - | 1,50,800 | 20,400 | 1,38,800 | |
| 24 Jun | 1772.55 | 17 | - | 52,400 | 3,200 | 1,18,400 | |
| 21 Jun | 1775.65 | 14.00 | - | 53,200 | 35,600 | 1,14,800 | |
| 20 Jun | 1766.25 | 18.60 | - | 92,800 | 78,800 | 78,800 | |
| 19 Jun | 1746.70 | 33.75 | - | 0 | 1,600 | 0 | |
| 18 Jun | 1719.40 | 33.75 | - | 4,800 | 1,600 | 1,600 | |
| 14 Jun | 1717.20 | 103.45 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 103.45 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 103.45 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 103.45 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 103.45 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 103.45 | - | 0 | 0 | 0 | |
| 6 Jun | 1734.70 | 103.45 | - | 0 | 0 | 0 | |
| 5 Jun | 1718.10 | 103.45 | - | 0 | 0 | 0 | |
| 4 Jun | 1637.95 | 103.45 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 103.45 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 103.45 | - | 0 | 0 | 0 | |
| 30 May | 1690.10 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 1687.85 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1711.00 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 0.00 | - | 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 1720 expiring on 25JUL2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 5.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 240400
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 257200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 287200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 112400 which increased total open position to 294400
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 182000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 177600
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 164400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 141200
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 138800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 118400
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 114800
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 18.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 78800 which increased total open position to 78800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 33.75, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 103.45, 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 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 29 May KOTAKBANK was trading at 1687.85. 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 28 May KOTAKBANK was trading at 1703.65. 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 27 May KOTAKBANK was trading at 1711.00. 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 24 May KOTAKBANK was trading at 1703.45. 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 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