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 | 113.55 | 15.15 | - | 95,200 | -3,600 | 4,22,800 | |||
| 4 Jul | 1833.85 | 98.4 | - | 4,99,200 | -1,70,400 | 4,26,400 | ||||
| 3 Jul | 1810.70 | 83.8 | - | 7,20,400 | -1,54,000 | 5,96,800 | ||||
| 2 Jul | 1769.60 | 57.25 | - | 31,95,200 | 5,75,200 | 7,52,000 | ||||
| 1 Jul | 1808.10 | 83 | - | 39,200 | 400 | 1,76,800 | ||||
| 28 Jun | 1802.50 | 81.75 | - | 53,200 | -6,800 | 1,76,400 | ||||
| 27 Jun | 1830.55 | 97.85 | - | 4,43,600 | 42,800 | 1,83,200 | ||||
|
|
||||||||||
| 26 Jun | 1798.15 | 78.1 | - | 3,24,400 | -60,400 | 1,40,000 | ||||
| 25 Jun | 1781.90 | 68.6 | - | 2,83,600 | 40,800 | 2,00,400 | ||||
| 24 Jun | 1772.55 | 59.1 | - | 1,80,800 | 20,800 | 1,48,000 | ||||
| 21 Jun | 1775.65 | 53.00 | - | 1,31,200 | 16,800 | 1,26,800 | ||||
| 20 Jun | 1766.25 | 57.20 | - | 1,74,800 | -30,400 | 1,10,000 | ||||
| 19 Jun | 1746.70 | 46.55 | - | 2,77,200 | 61,200 | 1,40,400 | ||||
| 18 Jun | 1719.40 | 33.35 | - | 50,400 | 30,400 | 78,800 | ||||
| 14 Jun | 1717.20 | 34.70 | - | 28,800 | 11,600 | 48,400 | ||||
| 13 Jun | 1726.35 | 38.35 | - | 26,000 | 11,600 | 36,800 | ||||
| 12 Jun | 1715.75 | 34.40 | - | 14,800 | 8,000 | 24,000 | ||||
| 11 Jun | 1720.00 | 39.90 | - | 20,800 | 14,400 | 15,600 | ||||
| 10 Jun | 1745.65 | 61.85 | - | 1,200 | 800 | 800 | ||||
| 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 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1750 expiring on 25JUL2024
Delta for 1750 CE is -
Historical price for 1750 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 113.55, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 422800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 98.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -170400 which decreased total open position to 426400
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 83.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -154000 which decreased total open position to 596800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 57.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 575200 which increased total open position to 752000
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 176800
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 81.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 176400
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 97.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 183200
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 78.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -60400 which decreased total open position to 140000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 68.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 200400
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 59.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 148000
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 126800
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 57.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 110000
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 46.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 61200 which increased total open position to 140400
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 78800
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 34.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 48400
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 36800
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 34.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 24000
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 39.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 15600
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 61.85, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 8.4 | -3.30 | - | 9,98,400 | -78,400 | 7,68,000 |
| 4 Jul | 1833.85 | 11.7 | - | 12,43,200 | 44,000 | 8,46,400 | |
| 3 Jul | 1810.70 | 16.35 | - | 20,93,600 | 1,40,000 | 8,02,400 | |
| 2 Jul | 1769.60 | 30.85 | - | 50,25,200 | 2,93,200 | 6,62,400 | |
| 1 Jul | 1808.10 | 14 | - | 3,95,200 | 20,400 | 3,69,200 | |
| 28 Jun | 1802.50 | 15 | - | 4,31,200 | 20,800 | 3,48,800 | |
| 27 Jun | 1830.55 | 13.1 | - | 7,50,000 | -38,400 | 3,28,000 | |
| 26 Jun | 1798.15 | 18.5 | - | 6,75,200 | 94,400 | 3,66,400 | |
| 25 Jun | 1781.90 | 23.7 | - | 3,81,200 | 68,000 | 2,72,000 | |
| 24 Jun | 1772.55 | 26.65 | - | 1,48,400 | 21,600 | 2,05,200 | |
| 21 Jun | 1775.65 | 25.20 | - | 2,08,400 | 42,000 | 1,84,400 | |
| 20 Jun | 1766.25 | 26.50 | - | 2,24,000 | 34,400 | 1,42,800 | |
| 19 Jun | 1746.70 | 37.65 | - | 1,62,800 | 99,200 | 1,08,400 | |
| 18 Jun | 1719.40 | 47.10 | - | 3,600 | 2,400 | 8,800 | |
| 14 Jun | 1717.20 | 51.20 | - | 4,000 | 1,200 | 6,400 | |
| 13 Jun | 1726.35 | 48.45 | - | 2,800 | -800 | 5,200 | |
| 12 Jun | 1715.75 | 53.00 | - | 400 | 0 | 5,600 | |
| 11 Jun | 1720.00 | 50.30 | - | 5,600 | 4,800 | 4,800 | |
| 10 Jun | 1745.65 | 97.40 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 97.40 | - | 0 | 0 | 0 | |
| 6 Jun | 1734.70 | 97.40 | - | 0 | 0 | 0 | |
| 5 Jun | 1718.10 | 97.40 | - | 0 | 0 | 0 | |
| 4 Jun | 1637.95 | 97.40 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 97.40 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 97.40 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1750 expiring on 25JUL2024
Delta for 1750 PE is -
Historical price for 1750 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 8.4, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -78400 which decreased total open position to 768000
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 846400
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 802400
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 293200 which increased total open position to 662400
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 369200
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 348800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 13.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 328000
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 94400 which increased total open position to 366400
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 272000
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 205200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 184400
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 142800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 37.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 108400
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 47.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8800
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 51.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6400
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 48.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 5200
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 97.40, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 97.40, 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 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 97.40, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 97.40, 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 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 97.40, 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 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 97.40, 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 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 97.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0