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 | 116.9 | 10.15 | - | 8,400 | -1,200 | 46,000 | |||
| 4 Jul | 1833.85 | 106.75 | - | 14,000 | -9,200 | 47,200 | ||||
| 3 Jul | 1810.70 | 91.75 | - | 1,79,200 | -56,400 | 56,400 | ||||
|
|
||||||||||
| 2 Jul | 1769.60 | 63.55 | - | 6,90,800 | 83,200 | 1,12,800 | ||||
| 1 Jul | 1808.10 | 88.6 | - | 2,800 | 400 | 29,600 | ||||
| 28 Jun | 1802.50 | 92.6 | - | 4,000 | -800 | 29,200 | ||||
| 27 Jun | 1830.55 | 104.55 | - | 53,200 | -9,600 | 30,000 | ||||
| 26 Jun | 1798.15 | 85.6 | - | 76,000 | -16,000 | 39,600 | ||||
| 25 Jun | 1781.90 | 76.75 | - | 32,400 | 2,400 | 55,600 | ||||
| 24 Jun | 1772.55 | 62.9 | - | 16,000 | 3,200 | 53,200 | ||||
| 21 Jun | 1775.65 | 64.00 | - | 26,400 | 2,800 | 50,000 | ||||
| 20 Jun | 1766.25 | 62.15 | - | 44,400 | -800 | 46,800 | ||||
| 19 Jun | 1746.70 | 51.00 | - | 42,000 | 2,800 | 47,600 | ||||
| 18 Jun | 1719.40 | 37.10 | - | 20,800 | -1,600 | 44,800 | ||||
| 14 Jun | 1717.20 | 39.50 | - | 12,800 | 8,000 | 46,400 | ||||
| 13 Jun | 1726.35 | 40.85 | - | 21,600 | 12,000 | 33,600 | ||||
| 12 Jun | 1715.75 | 40.00 | - | 23,600 | 11,600 | 20,800 | ||||
| 11 Jun | 1720.00 | 55.75 | - | 400 | 0 | 9,200 | ||||
| 10 Jun | 1745.65 | 55.00 | - | 6,800 | 4,000 | 9,200 | ||||
| 7 Jun | 1753.70 | 62.50 | - | 12,400 | 4,000 | 5,200 | ||||
| 6 Jun | 1734.70 | 53.10 | - | 800 | 1,200 | 1,200 | ||||
| 5 Jun | 1718.10 | 60.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 60.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 60.00 | - | 400 | 0 | 1,200 | ||||
| 31 May | 1680.40 | 52.00 | - | 400 | 1,200 | 1,200 | ||||
| 30 May | 1690.10 | 70.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 70.00 | - | 0 | 0 | 1,200 | ||||
| 28 May | 1703.65 | 70.00 | - | 0 | 0 | 1,200 | ||||
| 27 May | 1711.00 | 70.00 | - | 0 | 0 | 1,200 | ||||
| 24 May | 1703.45 | 70.00 | - | 0 | 0 | 1,200 | ||||
| 23 May | 1709.05 | 70.00 | - | 0 | 0 | 1,200 | ||||
| 22 May | 1699.55 | 70.00 | - | 400 | 0 | 1,200 | ||||
| 21 May | 1698.25 | 64.90 | - | 0 | 0 | 1,200 | ||||
| 18 May | 1696.95 | 64.90 | - | 0 | 400 | 0 | ||||
| 17 May | 1696.55 | 64.90 | - | 400 | 800 | 800 | ||||
| 16 May | 1672.05 | 61.40 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 61.40 | - | 0 | 0 | 800 | ||||
| 14 May | 1646.30 | 61.40 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 61.40 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1740 expiring on 25JUL2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 116.9, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 46000
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 106.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 47200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 91.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -56400 which decreased total open position to 56400
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 63.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 83200 which increased total open position to 112800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 88.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 29600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 92.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 29200
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 30000
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 39600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 76.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 55600
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 62.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 53200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 50000
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 46800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 47600
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 37.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 44800
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 39.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 46400
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 33600
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 20800
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 55.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 9200
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 62.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5200
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 53.10, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 60.00, 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 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 0 which decreased total open position to 0
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 52.00, 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 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 70.00, 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 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 64.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 64.90, 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 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 64.90, 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 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 61.40, 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 61.40, 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 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 61.40, 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 61.40, 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 | 7.3 | -2.90 | - | 4,17,200 | 37,200 | 2,64,400 |
| 4 Jul | 1833.85 | 10.2 | - | 4,43,600 | -7,200 | 2,27,200 | |
| 3 Jul | 1810.70 | 14.35 | - | 8,90,800 | 1,200 | 2,34,400 | |
| 2 Jul | 1769.60 | 27.2 | - | 20,67,200 | 1,31,200 | 2,35,200 | |
| 1 Jul | 1808.10 | 12.45 | - | 1,61,200 | -800 | 1,04,000 | |
| 28 Jun | 1802.50 | 12.95 | - | 2,12,800 | 12,000 | 1,04,800 | |
| 27 Jun | 1830.55 | 11.4 | - | 1,78,800 | -11,600 | 92,800 | |
| 26 Jun | 1798.15 | 16.05 | - | 1,78,400 | 17,200 | 1,04,000 | |
| 25 Jun | 1781.90 | 20.55 | - | 1,58,800 | 12,400 | 86,800 | |
| 24 Jun | 1772.55 | 23 | - | 77,200 | 15,200 | 72,000 | |
| 21 Jun | 1775.65 | 22.05 | - | 57,600 | 8,000 | 57,200 | |
| 20 Jun | 1766.25 | 24.75 | - | 95,200 | 32,800 | 49,200 | |
| 19 Jun | 1746.70 | 33.90 | - | 23,200 | 14,400 | 16,400 | |
| 18 Jun | 1719.40 | 40.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 40.00 | - | 0 | 400 | 0 | |
| 13 Jun | 1726.35 | 40.00 | - | 800 | 400 | 2,000 | |
| 12 Jun | 1715.75 | 42.30 | - | 0 | 400 | 0 | |
| 11 Jun | 1720.00 | 42.30 | - | 1,600 | 400 | 1,600 | |
| 10 Jun | 1745.65 | 37.00 | - | 800 | 0 | 400 | |
| 7 Jun | 1753.70 | 74.90 | - | 0 | 400 | 400 | |
| 6 Jun | 1734.70 | 74.90 | - | 0 | 400 | 0 | |
| 5 Jun | 1718.10 | 74.90 | - | 0 | 400 | 400 | |
| 4 Jun | 1637.95 | 74.90 | - | 400 | 0 | 0 | |
| 3 Jun | 1718.05 | 115.90 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 115.90 | - | 0 | 0 | 0 | |
| 30 May | 1690.10 | 115.90 | - | 0 | 0 | 0 | |
| 29 May | 1687.85 | 115.90 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 115.90 | - | 0 | 0 | 0 | |
| 27 May | 1711.00 | 115.90 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 115.90 | - | 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 1740 expiring on 25JUL2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 7.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 264400
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 227200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 234400
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 27.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 131200 which increased total open position to 235200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 104000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 104800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 92800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 104000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 86800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 72000
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 57200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 49200
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 33.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 16400
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 40.00, 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 40.00, 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 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 42.30, 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 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 42.30, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 37.00, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 74.90, 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 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 74.90, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 74.90, 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 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 74.90, 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 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 115.90, 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 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 115.90, 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 115.90, 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 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 115.90, 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 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 115.90, 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 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 115.90, 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 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 115.90, 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 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