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 | 96.6 | 14.30 | - | 1,22,400 | -62,800 | 63,600 | |||
| 4 Jul | 1833.85 | 82.3 | - | 98,400 | -14,000 | 1,26,400 | ||||
| 3 Jul | 1810.70 | 68.65 | - | 7,95,200 | -1,45,600 | 1,40,400 | ||||
| 2 Jul | 1769.60 | 45.5 | - | 16,86,400 | 2,68,800 | 2,81,600 | ||||
| 1 Jul | 1808.10 | 68.55 | - | 4,800 | 0 | 12,800 | ||||
| 28 Jun | 1802.50 | 66.9 | - | 17,200 | 400 | 12,800 | ||||
| 27 Jun | 1830.55 | 87.3 | - | 26,800 | -11,200 | 12,400 | ||||
| 26 Jun | 1798.15 | 64.85 | - | 48,400 | -2,800 | 23,600 | ||||
| 25 Jun | 1781.90 | 63 | - | 1,57,200 | 8,400 | 26,400 | ||||
| 24 Jun | 1772.55 | 46.9 | - | 58,400 | 0 | 19,600 | ||||
|
|
||||||||||
| 21 Jun | 1775.65 | 47.60 | - | 48,800 | 11,600 | 19,200 | ||||
| 20 Jun | 1766.25 | 45.60 | - | 23,200 | 8,000 | 8,000 | ||||
| 19 Jun | 1746.70 | 49.55 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1719.40 | 49.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 49.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 49.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 49.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 49.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 49.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 49.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 49.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 49.55 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 49.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 49.55 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 49.55 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1770 expiring on 25JUL2024
Delta for 1770 CE is -
Historical price for 1770 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 96.6, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by -62800 which decreased total open position to 63600
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 82.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 126400
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 68.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -145600 which decreased total open position to 140400
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 45.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 268800 which increased total open position to 281600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 68.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 66.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 12800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 87.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 12400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 64.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 23600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 63, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 26400
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 46.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 47.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 19200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 45.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 | 11.2 | -4.05 | - | 6,72,000 | -43,200 | 1,81,600 |
| 4 Jul | 1833.85 | 15.25 | - | 4,12,800 | 23,600 | 2,24,800 | |
| 3 Jul | 1810.70 | 21.1 | - | 11,70,800 | -8,800 | 2,01,200 | |
| 2 Jul | 1769.60 | 39.15 | - | 18,58,000 | 1,56,400 | 2,12,000 | |
| 1 Jul | 1808.10 | 19.05 | - | 1,80,800 | -12,400 | 55,600 | |
| 28 Jun | 1802.50 | 20.4 | - | 1,58,000 | 27,200 | 68,000 | |
| 27 Jun | 1830.55 | 18.25 | - | 1,42,000 | -10,800 | 40,800 | |
| 26 Jun | 1798.15 | 24.85 | - | 1,47,600 | 3,600 | 51,200 | |
| 25 Jun | 1781.90 | 31.05 | - | 1,48,800 | 26,000 | 47,600 | |
| 24 Jun | 1772.55 | 34.45 | - | 60,400 | 19,200 | 22,800 | |
| 21 Jun | 1775.65 | 34.00 | - | 11,200 | 3,200 | 3,600 | |
| 20 Jun | 1766.25 | 33.65 | - | 4,000 | 1,600 | 1,600 | |
| 19 Jun | 1746.70 | 109.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 109.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 109.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 109.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 109.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 109.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 109.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 109.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1734.70 | 109.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1718.10 | 109.75 | - | 0 | 0 | 0 | |
| 4 Jun | 1637.95 | 109.75 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 109.75 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 109.75 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1770 expiring on 25JUL2024
Delta for 1770 PE is -
Historical price for 1770 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 11.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 181600
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 224800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 21.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 201200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 39.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 156400 which increased total open position to 212000
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 55600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 20.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 68000
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 40800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 24.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 51200
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 47600
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 22800
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3600
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 33.65, 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 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, 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 109.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0