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 | 125.75 | 10.05 | - | 400 | 0 | 30,800 | |||
| 4 Jul | 1833.85 | 115.7 | - | 10,400 | 1,200 | 30,800 | ||||
| 3 Jul | 1810.70 | 99.75 | - | 32,400 | -5,200 | 29,600 | ||||
| 2 Jul | 1769.60 | 70.55 | - | 66,000 | 34,400 | 34,400 | ||||
|
|
||||||||||
| 1 Jul | 1808.10 | 112 | - | 0 | 2,000 | 0 | ||||
| 28 Jun | 1802.50 | 112 | - | 400 | 2,000 | 17,200 | ||||
| 27 Jun | 1830.55 | 114.45 | - | 16,800 | -8,800 | 15,200 | ||||
| 26 Jun | 1798.15 | 94.3 | - | 24,800 | 800 | 23,200 | ||||
| 25 Jun | 1781.90 | 85.6 | - | 7,600 | 2,000 | 22,400 | ||||
| 24 Jun | 1772.55 | 72.15 | - | 3,200 | -400 | 20,800 | ||||
| 21 Jun | 1775.65 | 79.00 | - | 5,200 | -800 | 21,200 | ||||
| 20 Jun | 1766.25 | 70.20 | - | 10,400 | -800 | 22,400 | ||||
| 19 Jun | 1746.70 | 58.40 | - | 1,59,200 | -34,000 | 23,200 | ||||
| 18 Jun | 1719.40 | 43.90 | - | 15,200 | 7,200 | 57,200 | ||||
| 14 Jun | 1717.20 | 42.65 | - | 38,000 | 32,800 | 50,000 | ||||
| 13 Jun | 1726.35 | 45.00 | - | 2,000 | -1,200 | 16,800 | ||||
| 12 Jun | 1715.75 | 43.65 | - | 22,400 | 16,000 | 17,600 | ||||
| 11 Jun | 1720.00 | 51.50 | - | 2,400 | 1,200 | 1,200 | ||||
| 10 Jun | 1745.65 | 65.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 65.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 65.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 65.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 65.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 65.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 65.15 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1730 expiring on 25JUL2024
Delta for 1730 CE is -
Historical price for 1730 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 125.75, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 115.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 30800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 99.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 29600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 70.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 34400
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 112, 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 112, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 17200
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 114.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 15200
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 94.3, 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 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 22400
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 72.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 20800
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 79.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 21200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 70.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 22400
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 58.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 23200
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 43.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 57200
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 50000
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 16800
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 43.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 17600
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 51.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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 | 6.4 | -2.45 | - | 2,43,200 | -28,000 | 1,00,000 |
| 4 Jul | 1833.85 | 8.85 | - | 2,92,000 | 56,400 | 1,28,000 | |
| 3 Jul | 1810.70 | 12.55 | - | 3,22,000 | -17,200 | 71,600 | |
| 2 Jul | 1769.60 | 24.35 | - | 8,86,800 | 57,200 | 88,800 | |
| 1 Jul | 1808.10 | 10.15 | - | 66,800 | -400 | 31,600 | |
| 28 Jun | 1802.50 | 11 | - | 80,400 | 32,000 | 32,000 | |
| 27 Jun | 1830.55 | 85.8 | - | 0 | 0 | 0 | |
| 26 Jun | 1798.15 | 85.8 | - | 0 | 0 | 0 | |
| 25 Jun | 1781.90 | 85.8 | - | 0 | 0 | 0 | |
| 24 Jun | 1772.55 | 85.8 | - | 0 | 0 | 0 | |
| 21 Jun | 1775.65 | 85.80 | - | 0 | 0 | 0 | |
| 20 Jun | 1766.25 | 85.80 | - | 0 | 0 | 0 | |
| 19 Jun | 1746.70 | 85.80 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 85.80 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 85.80 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 85.80 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 85.80 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 85.80 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 85.80 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 85.80 | - | 0 | 0 | 0 | |
| 6 Jun | 1734.70 | 85.80 | - | 0 | 0 | 0 | |
| 5 Jun | 1718.10 | 85.80 | - | 0 | 0 | 0 | |
| 4 Jun | 1637.95 | 85.80 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 85.80 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 85.80 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1730 expiring on 25JUL2024
Delta for 1730 PE is -
Historical price for 1730 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 6.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 100000
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 128000
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -17200 which decreased total open position to 71600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 88800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 31600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 32000
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 85.8, 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 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 85.8, 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 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 85.8, 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 85.8, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, 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 85.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0