KOTAKBANK
KOTAK MAHINDRA BANK LTD
Historical option data for KOTAKBANK
04 Jul 2024 12:01 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1818.95 | 51.35 | 2.65 | - | 19,24,000 | -2,05,600 | 11,69,200 | |||
| 3 Jul | 1810.70 | 48.7 | - | 90,87,600 | -49,200 | 13,74,800 | ||||
| 2 Jul | 1769.60 | 31.6 | - | 81,58,000 | 9,28,000 | 14,25,600 | ||||
| 1 Jul | 1808.10 | 49.6 | - | 11,50,800 | 50,000 | 4,97,600 | ||||
| 28 Jun | 1802.50 | 48.95 | - | 9,38,800 | -73,200 | 4,47,600 | ||||
| 27 Jun | 1830.55 | 61.4 | - | 28,83,200 | -2,19,200 | 5,20,800 | ||||
| 26 Jun | 1798.15 | 47.2 | - | 34,60,800 | -24,000 | 7,38,800 | ||||
| 25 Jun | 1781.90 | 40.45 | - | 18,19,600 | 49,200 | 7,62,800 | ||||
| 24 Jun | 1772.55 | 31.9 | - | 6,22,800 | 18,400 | 7,29,200 | ||||
| 21 Jun | 1775.65 | 33.00 | - | 10,08,000 | 1,15,600 | 7,09,600 | ||||
| 20 Jun | 1766.25 | 31.60 | - | 10,81,200 | 51,200 | 5,95,200 | ||||
| 19 Jun | 1746.70 | 25.20 | - | 13,32,800 | 2,53,600 | 5,44,000 | ||||
| 18 Jun | 1719.40 | 16.60 | - | 1,14,400 | 15,600 | 2,90,400 | ||||
| 14 Jun | 1717.20 | 18.80 | - | 1,40,400 | 27,200 | 2,74,800 | ||||
| 13 Jun | 1726.35 | 20.40 | - | 1,69,600 | 77,600 | 2,43,600 | ||||
| 12 Jun | 1715.75 | 19.20 | - | 71,600 | 26,800 | 1,65,600 | ||||
|
|
||||||||||
| 11 Jun | 1720.00 | 22.00 | - | 63,600 | 24,400 | 1,38,400 | ||||
| 10 Jun | 1745.65 | 28.00 | - | 70,000 | 28,000 | 1,13,600 | ||||
| 7 Jun | 1753.70 | 31.40 | - | 33,200 | 6,800 | 86,400 | ||||
| 6 Jun | 1734.70 | 29.00 | - | 55,200 | 18,400 | 79,600 | ||||
| 5 Jun | 1718.10 | 25.50 | - | 55,200 | 7,600 | 61,200 | ||||
| 4 Jun | 1637.95 | 17.55 | - | 31,600 | -2,000 | 53,600 | ||||
| 3 Jun | 1718.05 | 35.00 | - | 54,000 | 14,800 | 55,600 | ||||
| 31 May | 1680.40 | 30.00 | - | 25,200 | 4,800 | 40,800 | ||||
| 30 May | 1690.10 | 33.20 | - | 12,400 | 5,200 | 36,000 | ||||
| 29 May | 1687.85 | 35.00 | - | 18,000 | 5,200 | 30,800 | ||||
| 28 May | 1703.65 | 44.00 | - | 8,000 | 3,200 | 25,200 | ||||
| 27 May | 1711.00 | 49.80 | - | 1,600 | -400 | 21,600 | ||||
| 24 May | 1703.45 | 49.00 | - | 4,000 | 400 | 21,600 | ||||
| 23 May | 1709.05 | 47.70 | - | 4,000 | 0 | 20,400 | ||||
| 22 May | 1699.55 | 46.00 | - | 1,600 | -400 | 20,400 | ||||
| 21 May | 1698.25 | 59.00 | - | 400 | 0 | 20,800 | ||||
| 18 May | 1696.95 | 48.20 | - | 800 | 0 | 20,800 | ||||
| 17 May | 1696.55 | 46.90 | - | 8,000 | 2,800 | 21,200 | ||||
| 16 May | 1672.05 | 40.05 | - | 4,000 | 400 | 18,400 | ||||
| 15 May | 1650.80 | 37.00 | - | 800 | 0 | 18,000 | ||||
| 14 May | 1646.30 | 39.95 | - | 2,400 | 400 | 18,400 | ||||
| 13 May | 1641.20 | 35.10 | - | 1,600 | 0 | 18,000 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1800 expiring on 25JUL2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 4 Jul KOTAKBANK was trading at 1818.95. The strike last trading price was 51.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -205600 which decreased total open position to 1169200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 48.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -49200 which decreased total open position to 1374800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 31.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 928000 which increased total open position to 1425600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 49.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 497600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 48.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -73200 which decreased total open position to 447600
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 61.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -219200 which decreased total open position to 520800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 47.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 738800
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 40.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 762800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 729200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 115600 which increased total open position to 709600
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 31.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 595200
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 253600 which increased total open position to 544000
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 290400
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 274800
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 20.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 243600
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 165600
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 138400
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 113600
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 31.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 86400
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 79600
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 61200
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 53600
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 55600
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 40800
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 33.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 36000
On 29 May KOTAKBANK was trading at 1687.85. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 30800
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 25200
On 27 May KOTAKBANK was trading at 1711.00. The strike last trading price was 49.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 21600
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21600
On 23 May KOTAKBANK was trading at 1709.05. The strike last trading price was 47.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 20400
On 21 May KOTAKBANK was trading at 1698.25. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 18 May KOTAKBANK was trading at 1696.95. The strike last trading price was 48.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 46.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 21200
On 16 May KOTAKBANK was trading at 1672.05. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18400
On 15 May KOTAKBANK was trading at 1650.80. 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 18000
On 14 May KOTAKBANK was trading at 1646.30. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 18400
On 13 May KOTAKBANK was trading at 1641.20. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 1818.95 | 28.35 | -2.80 | - | 33,83,200 | -14,000 | 16,55,200 |
| 3 Jul | 1810.70 | 31.15 | - | 63,63,600 | 9,91,200 | 16,69,200 | |
| 2 Jul | 1769.60 | 54.8 | - | 41,22,000 | -1,23,200 | 6,78,000 | |
| 1 Jul | 1808.10 | 29.65 | - | 18,91,600 | 1,17,200 | 8,01,200 | |
| 28 Jun | 1802.50 | 31.5 | - | 17,10,400 | 83,600 | 6,84,000 | |
| 27 Jun | 1830.55 | 27.2 | - | 22,68,000 | 48,000 | 6,00,400 | |
| 26 Jun | 1798.15 | 36.7 | - | 12,04,800 | 72,000 | 5,52,000 | |
| 25 Jun | 1781.90 | 44.9 | - | 3,01,600 | 85,200 | 4,80,000 | |
| 24 Jun | 1772.55 | 50.25 | - | 1,08,400 | 51,200 | 3,94,800 | |
| 21 Jun | 1775.65 | 52.00 | - | 2,81,600 | 1,18,000 | 3,43,200 | |
| 20 Jun | 1766.25 | 53.10 | - | 1,77,600 | 49,200 | 2,25,200 | |
| 19 Jun | 1746.70 | 66.00 | - | 5,29,200 | -1,600 | 1,76,000 | |
| 18 Jun | 1719.40 | 80.60 | - | 49,200 | -5,200 | 1,77,600 | |
| 14 Jun | 1717.20 | 85.00 | - | 1,34,400 | 74,800 | 1,82,800 | |
| 13 Jun | 1726.35 | 80.35 | - | 98,000 | 61,600 | 1,08,000 | |
| 12 Jun | 1715.75 | 87.50 | - | 7,200 | 800 | 42,400 | |
| 11 Jun | 1720.00 | 73.00 | - | 800 | 400 | 41,200 | |
| 10 Jun | 1745.65 | 68.00 | - | 19,200 | 17,600 | 40,000 | |
| 7 Jun | 1753.70 | 62.00 | - | 2,800 | 3,600 | 22,000 | |
| 6 Jun | 1734.70 | 76.00 | - | 6,000 | 18,400 | 18,400 | |
| 5 Jun | 1718.10 | 89.00 | - | 0 | 16,000 | 0 | |
| 4 Jun | 1637.95 | 89.00 | - | 0 | 16,000 | 0 | |
| 3 Jun | 1718.05 | 89.00 | - | 16,400 | 16,000 | 17,200 | |
| 31 May | 1680.40 | 130.00 | - | 1,200 | 800 | 800 | |
| 30 May | 1690.10 | 157.50 | - | 0 | 0 | 0 | |
| 29 May | 1687.85 | 157.50 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 157.50 | - | 0 | 0 | 0 | |
| 27 May | 1711.00 | 157.50 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 157.50 | - | 0 | 0 | 0 | |
| 23 May | 1709.05 | 157.50 | - | 0 | 0 | 0 | |
| 22 May | 1699.55 | 157.50 | - | 0 | 0 | 0 | |
| 21 May | 1698.25 | 157.50 | - | 0 | 0 | 0 | |
| 18 May | 1696.95 | 157.50 | - | 0 | 0 | 0 | |
| 17 May | 1696.55 | 157.50 | - | 0 | 0 | 0 | |
| 16 May | 1672.05 | 157.50 | - | 0 | 0 | 0 | |
| 15 May | 1650.80 | 157.50 | - | 0 | 0 | 0 | |
| 14 May | 1646.30 | 157.50 | - | 0 | 0 | 0 | |
| 13 May | 1641.20 | 157.50 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1800 expiring on 25JUL2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 4 Jul KOTAKBANK was trading at 1818.95. The strike last trading price was 28.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 1655200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 991200 which increased total open position to 1669200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 54.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -123200 which decreased total open position to 678000
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 29.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 117200 which increased total open position to 801200
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 83600 which increased total open position to 684000
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 27.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 600400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 36.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 552000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 480000
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 394800
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 343200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 53.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 225200
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 176000
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 80.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 177600
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 182800
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 80.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 108000
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 87.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 42400
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 41200
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 40000
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 22000
On 6 Jun KOTAKBANK was trading at 1734.70. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 18400
On 5 Jun KOTAKBANK was trading at 1718.10. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 4 Jun KOTAKBANK was trading at 1637.95. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 0
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 17200
On 31 May KOTAKBANK was trading at 1680.40. The strike last trading price was 130.00, 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 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, 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 157.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0