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 | 56.2 | 9.40 | - | 9,19,200 | -46,400 | 5,57,200 | |||
| 4 Jul | 1833.85 | 46.8 | - | 22,73,600 | -11,200 | 6,03,600 | ||||
| 3 Jul | 1810.70 | 37.1 | - | 28,70,000 | 86,000 | 6,14,800 | ||||
| 2 Jul | 1769.60 | 24 | - | 23,77,600 | 2,31,200 | 5,28,800 | ||||
| 1 Jul | 1808.10 | 39.1 | - | 8,96,000 | 17,200 | 2,97,600 | ||||
| 28 Jun | 1802.50 | 38.5 | - | 13,28,400 | -38,000 | 2,80,400 | ||||
| 27 Jun | 1830.55 | 49.85 | - | 26,18,800 | 1,34,000 | 3,18,400 | ||||
| 26 Jun | 1798.15 | 37.85 | - | 7,75,600 | 86,000 | 1,84,000 | ||||
| 25 Jun | 1781.90 | 31.9 | - | 1,92,000 | 28,000 | 98,000 | ||||
| 24 Jun | 1772.55 | 25.35 | - | 87,200 | 8,000 | 67,200 | ||||
| 21 Jun | 1775.65 | 26.60 | - | 85,200 | 36,000 | 59,200 | ||||
| 20 Jun | 1766.25 | 25.00 | - | 31,600 | 9,600 | 22,800 | ||||
| 19 Jun | 1746.70 | 20.65 | - | 22,400 | 13,200 | 13,200 | ||||
| 18 Jun | 1719.40 | 27.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1717.20 | 27.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1726.35 | 27.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1715.75 | 27.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1720.00 | 27.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 27.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1753.70 | 27.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1718.05 | 27.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 1690.10 | 27.95 | - | 0 | 0 | 0 | ||||
| 28 May | 1703.65 | 27.95 | - | 0 | 0 | 0 | ||||
| 24 May | 1703.45 | 27.95 | - | 0 | 0 | 0 | ||||
| 22 May | 1699.55 | 27.95 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 27.95 | - | 0 | 0 | 0 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1820 expiring on 25JUL2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 56.2, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -46400 which decreased total open position to 557200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 46.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 603600
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 37.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 614800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 231200 which increased total open position to 528800
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 39.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 297600
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 280400
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 49.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 318400
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 184000
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 98000
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 67200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 26.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 59200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 22800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 20.65, 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 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 27.95, 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 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 27.95, 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 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 27.95, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 27.95, 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 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 27.95, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 27.95, 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 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 27.95, 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 27.95, 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 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 27.95, 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 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 27.95, 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 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 27.95, 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 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 27.95, 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 17 May KOTAKBANK was trading at 1696.55. The strike last trading price was 27.95, 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 | 22.9 | -7.10 | - | 16,19,200 | 74,800 | 5,01,600 |
| 4 Jul | 1833.85 | 30 | - | 21,26,400 | 2,26,000 | 4,26,800 | |
| 3 Jul | 1810.70 | 39.6 | - | 7,81,600 | 69,600 | 2,00,800 | |
| 2 Jul | 1769.60 | 68.05 | - | 4,53,600 | -9,200 | 1,31,200 | |
| 1 Jul | 1808.10 | 38.85 | - | 4,18,000 | 15,200 | 1,40,400 | |
| 28 Jun | 1802.50 | 41.55 | - | 9,40,800 | -47,600 | 1,25,200 | |
| 27 Jun | 1830.55 | 35.7 | - | 7,86,400 | 1,13,200 | 1,72,800 | |
| 26 Jun | 1798.15 | 47 | - | 1,71,600 | 59,200 | 59,200 | |
| 25 Jun | 1781.90 | 172.6 | - | 0 | 0 | 0 | |
| 24 Jun | 1772.55 | 172.6 | - | 0 | 0 | 0 | |
| 21 Jun | 1775.65 | 172.60 | - | 0 | 0 | 0 | |
| 20 Jun | 1766.25 | 172.60 | - | 0 | 0 | 0 | |
| 19 Jun | 1746.70 | 172.60 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 172.60 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 172.60 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 172.60 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 172.60 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 172.60 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 172.60 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 172.60 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 172.60 | - | 0 | 0 | 0 | |
| 30 May | 1690.10 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 1699.55 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 1696.55 | 0.00 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1820 expiring on 25JUL2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 22.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 501600
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 226000 which increased total open position to 426800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 39.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 200800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 68.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 131200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 38.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 140400
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -47600 which decreased total open position to 125200
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 35.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 113200 which increased total open position to 172800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 59200
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 172.6, 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 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 172.6, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 172.60, 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 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 28 May KOTAKBANK was trading at 1703.65. 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 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 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