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 | 44.1 | 8.30 | - | 26,21,600 | -54,400 | 12,17,200 | |||
| 4 Jul | 1833.85 | 35.8 | - | 30,21,600 | 88,800 | 12,71,600 | ||||
| 3 Jul | 1810.70 | 27.8 | - | 26,10,800 | 8,08,800 | 11,82,800 | ||||
| 2 Jul | 1769.60 | 18.45 | - | 18,55,200 | 57,200 | 3,76,400 | ||||
| 1 Jul | 1808.10 | 30.05 | - | 8,50,400 | 62,800 | 3,19,200 | ||||
| 28 Jun | 1802.50 | 30.1 | - | 12,26,800 | 93,600 | 2,56,400 | ||||
| 27 Jun | 1830.55 | 40 | - | 6,29,600 | 45,600 | 1,62,800 | ||||
| 26 Jun | 1798.15 | 29.35 | - | 4,26,800 | -49,200 | 1,17,600 | ||||
| 25 Jun | 1781.90 | 24.75 | - | 3,57,200 | 52,000 | 1,66,800 | ||||
| 24 Jun | 1772.55 | 19.45 | - | 1,62,000 | 42,400 | 1,18,800 | ||||
| 21 Jun | 1775.65 | 19.40 | - | 86,000 | 31,200 | 76,400 | ||||
|
|
||||||||||
| 20 Jun | 1766.25 | 19.45 | - | 78,400 | 20,000 | 46,000 | ||||
| 19 Jun | 1746.70 | 15.85 | - | 43,200 | 11,600 | 26,000 | ||||
| 18 Jun | 1719.40 | 9.00 | - | 8,400 | 1,600 | 14,400 | ||||
| 14 Jun | 1717.20 | 10.00 | - | 3,600 | 800 | 12,800 | ||||
| 13 Jun | 1726.35 | 11.40 | - | 7,600 | 4,400 | 11,600 | ||||
| 12 Jun | 1715.75 | 14.85 | - | 3,200 | 1,600 | 6,800 | ||||
| 11 Jun | 1720.00 | 21.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1745.65 | 21.50 | - | 0 | 0 | 5,200 | ||||
| 7 Jun | 1753.70 | 21.50 | - | 0 | 2,000 | 0 | ||||
| 3 Jun | 1718.05 | 21.50 | - | 5,200 | 2,000 | 5,200 | ||||
| 30 May | 1690.10 | 20.40 | - | 800 | 2,800 | 2,800 | ||||
| 28 May | 1703.65 | 40.00 | - | 0 | 0 | 2,800 | ||||
| 24 May | 1703.45 | 40.00 | - | 0 | 0 | 2,800 | ||||
| 22 May | 1699.55 | 40.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1696.55 | 40.00 | - | 800 | 2,400 | 2,400 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1840 expiring on 25JUL2024
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 44.1, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -54400 which decreased total open position to 1217200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 35.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 88800 which increased total open position to 1271600
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 808800 which increased total open position to 1182800
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 376400
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 62800 which increased total open position to 319200
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 30.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 256400
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 162800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -49200 which decreased total open position to 117600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 166800
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 118800
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 76400
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 46000
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 26000
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14400
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12800
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 11600
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6800
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 21.50, 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 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 3 Jun KOTAKBANK was trading at 1718.05. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5200
On 30 May KOTAKBANK was trading at 1690.10. The strike last trading price was 20.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 30.2 | -8.40 | - | 18,91,600 | 1,75,600 | 4,03,600 |
| 4 Jul | 1833.85 | 38.6 | - | 7,78,000 | 1,12,400 | 2,28,000 | |
| 3 Jul | 1810.70 | 50.2 | - | 2,02,000 | 32,000 | 1,15,600 | |
| 2 Jul | 1769.60 | 80.2 | - | 1,75,200 | 32,000 | 83,200 | |
| 1 Jul | 1808.10 | 50.75 | - | 80,800 | 1,200 | 51,200 | |
| 28 Jun | 1802.50 | 53.15 | - | 4,13,600 | 16,800 | 50,000 | |
| 27 Jun | 1830.55 | 44.15 | - | 1,06,400 | 15,200 | 33,200 | |
| 26 Jun | 1798.15 | 59.1 | - | 74,000 | 17,600 | 17,600 | |
| 25 Jun | 1781.90 | 75.8 | - | 0 | 4,400 | 0 | |
| 24 Jun | 1772.55 | 75.8 | - | 4,400 | 3,600 | 8,800 | |
| 21 Jun | 1775.65 | 72.00 | - | 2,400 | 1,200 | 4,000 | |
| 20 Jun | 1766.25 | 96.00 | - | 0 | 2,000 | 0 | |
| 19 Jun | 1746.70 | 96.00 | - | 2,800 | 2,000 | 2,000 | |
| 18 Jun | 1719.40 | 188.15 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 188.15 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 188.15 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 188.15 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 188.15 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 188.15 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 188.15 | - | 0 | 0 | 0 | |
| 3 Jun | 1718.05 | 188.15 | - | 0 | 0 | 0 | |
| 30 May | 1690.10 | 188.15 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 188.15 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 188.15 | - | 0 | 0 | 0 | |
| 22 May | 1699.55 | 188.15 | - | 0 | 0 | 0 | |
| 17 May | 1696.55 | 0.00 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1840 expiring on 25JUL2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 30.2, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 175600 which increased total open position to 403600
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 38.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 112400 which increased total open position to 228000
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 115600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 80.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 83200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 50.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 51200
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 50000
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 44.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 33200
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 59.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 17600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 75.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 75.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 8800
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4000
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 96.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 96.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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