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 | 105 | 12.50 | - | 73,200 | -1,600 | 1,03,200 | |||
| 4 Jul | 1833.85 | 92.5 | - | 80,000 | -30,000 | 1,04,800 | ||||
| 3 Jul | 1810.70 | 76.05 | - | 5,93,200 | -1,04,800 | 1,34,800 | ||||
| 2 Jul | 1769.60 | 51.1 | - | 28,03,600 | 2,10,400 | 2,40,800 | ||||
| 1 Jul | 1808.10 | 76.8 | - | 4,400 | -800 | 30,400 | ||||
| 28 Jun | 1802.50 | 72.3 | - | 16,800 | 1,200 | 31,200 | ||||
| 27 Jun | 1830.55 | 89.8 | - | 65,200 | -20,800 | 30,000 | ||||
| 26 Jun | 1798.15 | 71 | - | 1,20,800 | -17,200 | 50,800 | ||||
| 25 Jun | 1781.90 | 62.5 | - | 1,46,400 | -8,000 | 68,000 | ||||
| 24 Jun | 1772.55 | 53.05 | - | 1,09,600 | 7,600 | 76,800 | ||||
| 21 Jun | 1775.65 | 53.00 | - | 1,59,600 | 18,400 | 69,200 | ||||
| 20 Jun | 1766.25 | 51.25 | - | 1,04,000 | 20,800 | 50,400 | ||||
| 19 Jun | 1746.70 | 43.00 | - | 57,200 | 8,800 | 29,600 | ||||
| 18 Jun | 1719.40 | 29.00 | - | 4,000 | 400 | 20,800 | ||||
| 14 Jun | 1717.20 | 31.15 | - | 14,800 | 9,600 | 20,400 | ||||
| 13 Jun | 1726.35 | 33.05 | - | 2,000 | 0 | 9,600 | ||||
| 12 Jun | 1715.75 | 31.30 | - | 11,200 | 5,200 | 9,200 | ||||
| 11 Jun | 1720.00 | 36.70 | - | 4,800 | 2,000 | 3,600 | ||||
| 10 Jun | 1745.65 | 53.00 | - | 4,000 | 1,200 | 1,200 | ||||
| 7 Jun | 1753.70 | 43.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 43.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 43.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 43.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 43.35 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 43.35 | - | 0 | 0 | 0 | ||||
| 30 May | 1690.10 | 43.35 | - | 0 | 0 | 0 | ||||
| 29 May | 1687.85 | 43.35 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 43.35 | - | 0 | 0 | 0 | ||||
| 27 May | 1711.00 | 43.35 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 43.35 | - | 0 | 0 | 0 | ||||
| 23 May | 1709.05 | 43.35 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 43.35 | - | 0 | 0 | 0 | ||||
| 21 May | 1698.25 | 43.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 May | 1696.95 | 43.35 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 43.35 | - | 0 | 0 | 0 | ||||
| 16 May | 1672.05 | 43.35 | - | 0 | 0 | 0 | ||||
| 15 May | 1650.80 | 43.35 | - | 0 | 0 | 0 | ||||
| 14 May | 1646.30 | 43.35 | - | 0 | 0 | 0 | ||||
| 13 May | 1641.20 | 43.35 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1760 expiring on 25JUL2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 105, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 103200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 92.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 104800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -104800 which decreased total open position to 134800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 51.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 210400 which increased total open position to 240800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 76.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 30400
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 72.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 31200
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 89.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 30000
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 71, which was lower than the previous day. The implied volatity was -, the open interest changed by -17200 which decreased total open position to 50800
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 62.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 68000
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 76800
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 18400 which increased total open position to 69200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 51.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 50400
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 29600
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 20800
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 20400
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 31.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 9200
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 36.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3600
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 | 9.65 | -3.55 | - | 5,91,200 | 16,800 | 3,60,800 |
| 4 Jul | 1833.85 | 13.2 | - | 5,68,000 | -31,600 | 3,44,000 | |
| 3 Jul | 1810.70 | 18.4 | - | 13,09,600 | 32,400 | 3,75,600 | |
| 2 Jul | 1769.60 | 35.1 | - | 32,28,400 | 1,74,400 | 3,43,200 | |
| 1 Jul | 1808.10 | 16.5 | - | 2,87,200 | 60,000 | 1,68,800 | |
| 28 Jun | 1802.50 | 17.6 | - | 2,86,000 | 22,400 | 1,08,800 | |
| 27 Jun | 1830.55 | 15.3 | - | 3,12,400 | 8,000 | 86,400 | |
| 26 Jun | 1798.15 | 21.6 | - | 2,65,200 | 1,600 | 78,400 | |
| 25 Jun | 1781.90 | 26.75 | - | 2,04,800 | 8,800 | 76,800 | |
| 24 Jun | 1772.55 | 30 | - | 1,29,600 | 16,400 | 69,200 | |
| 21 Jun | 1775.65 | 31.00 | - | 1,32,000 | 27,200 | 49,600 | |
| 20 Jun | 1766.25 | 32.50 | - | 33,600 | 22,400 | 22,400 | |
| 19 Jun | 1746.70 | 129.10 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 129.10 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 129.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 129.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 129.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 129.10 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 129.10 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 129.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1734.70 | 129.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1718.10 | 129.10 | - | 0 | 0 | 0 | |
| 4 Jun | 1637.95 | 129.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 129.10 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 129.10 | - | 0 | 0 | 0 | |
| 30 May | 1690.10 | 129.10 | - | 0 | 0 | 0 | |
| 29 May | 1687.85 | 129.10 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 129.10 | - | 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 1760 expiring on 25JUL2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 9.65, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 360800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -31600 which decreased total open position to 344000
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 375600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 35.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 174400 which increased total open position to 343200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 168800
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 108800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 86400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 21.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 78400
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 76800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 69200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 49600
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 22400
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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 129.10, 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