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 | 79.5 | 12.50 | - | 82,400 | -9,600 | 1,31,600 | |||
| 4 Jul | 1833.85 | 67 | - | 1,08,800 | -2,000 | 1,41,200 | ||||
| 3 Jul | 1810.70 | 55.55 | - | 15,18,400 | -32,800 | 1,43,200 | ||||
| 2 Jul | 1769.60 | 35.95 | - | 12,93,600 | 1,43,200 | 1,75,200 | ||||
| 1 Jul | 1808.10 | 56.6 | - | 77,200 | 2,800 | 32,000 | ||||
| 28 Jun | 1802.50 | 54.9 | - | 74,400 | 6,800 | 29,200 | ||||
| 27 Jun | 1830.55 | 68.65 | - | 84,400 | -3,600 | 22,400 | ||||
| 26 Jun | 1798.15 | 52.45 | - | 2,07,600 | 6,800 | 25,600 | ||||
| 25 Jun | 1781.90 | 45.55 | - | 78,400 | 18,800 | 18,800 | ||||
| 24 Jun | 1772.55 | 42.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1775.65 | 42.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1766.25 | 42.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1746.70 | 42.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1719.40 | 42.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 42.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 42.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 42.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 42.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 42.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 42.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1734.70 | 42.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1718.10 | 42.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1637.95 | 42.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1718.05 | 42.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1680.40 | 42.90 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1790 expiring on 25JUL2024
Delta for 1790 CE is -
Historical price for 1790 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 79.5, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 131600
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 141200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 55.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -32800 which decreased total open position to 143200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 143200 which increased total open position to 175200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 56.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 32000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 54.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 29200
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 68.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 22400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 25600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 45.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 18800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 42.9, 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 42.90, 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 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 42.90, 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 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 42.90, 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 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 42.90, 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 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 42.90, 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 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 42.90, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 42.90, 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 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 42.90, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 42.90, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 42.90, 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 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 42.90, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 42.90, 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 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 42.90, 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 42.90, 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 42.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 14.85 | -5.45 | - | 4,38,000 | 26,000 | 2,56,800 |
| 4 Jul | 1833.85 | 20.3 | - | 4,49,600 | -13,200 | 2,30,800 | |
| 3 Jul | 1810.70 | 27.55 | - | 13,78,400 | 1,30,000 | 2,44,000 | |
| 2 Jul | 1769.60 | 48.75 | - | 7,67,600 | 24,000 | 1,13,600 | |
| 1 Jul | 1808.10 | 25.9 | - | 2,77,600 | 6,000 | 89,600 | |
| 28 Jun | 1802.50 | 27.45 | - | 2,44,400 | -9,200 | 83,600 | |
| 27 Jun | 1830.55 | 23.25 | - | 3,28,800 | 26,400 | 92,800 | |
| 26 Jun | 1798.15 | 32.65 | - | 2,30,800 | 53,600 | 66,800 | |
| 25 Jun | 1781.90 | 38.65 | - | 16,000 | 13,200 | 13,200 | |
| 24 Jun | 1772.55 | 122.9 | - | 0 | 0 | 0 | |
| 21 Jun | 1775.65 | 122.90 | - | 0 | 0 | 0 | |
| 20 Jun | 1766.25 | 122.90 | - | 0 | 0 | 0 | |
| 19 Jun | 1746.70 | 122.90 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 122.90 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 122.90 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 122.90 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 122.90 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 122.90 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 122.90 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 122.90 | - | 0 | 0 | 0 | |
| 6 Jun | 1734.70 | 122.90 | - | 0 | 0 | 0 | |
| 5 Jun | 1718.10 | 122.90 | - | 0 | 0 | 0 | |
| 4 Jun | 1637.95 | 122.90 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 122.90 | - | 0 | 0 | 0 | |
| 31 May | 1680.40 | 122.90 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1790 expiring on 25JUL2024
Delta for 1790 PE is -
Historical price for 1790 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 14.85, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 256800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 20.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 230800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 244000
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 48.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 113600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 89600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 83600
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 92800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 66800
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 122.9, 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 122.90, 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 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 122.90, 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 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 122.90, 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 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 122.90, 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 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 122.90, 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 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 122.90, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 122.90, 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 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 122.90, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 122.90, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 122.90, 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 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 122.90, 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 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 122.90, 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 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 122.90, 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 122.90, 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 122.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0