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 | 25 | 5.25 | - | 18,47,600 | 2,07,200 | 3,88,400 | |||
| 4 Jul | 1833.85 | 19.75 | - | 4,71,600 | 39,200 | 1,81,200 | ||||
| 3 Jul | 1810.70 | 15.35 | - | 8,70,800 | -33,200 | 1,42,000 | ||||
| 2 Jul | 1769.60 | 10.7 | - | 10,48,000 | 40,400 | 1,75,600 | ||||
| 1 Jul | 1808.10 | 17.35 | - | 2,46,800 | 11,200 | 1,35,200 | ||||
| 28 Jun | 1802.50 | 17.75 | - | 4,88,800 | -1,600 | 1,24,000 | ||||
| 27 Jun | 1830.55 | 25 | - | 1,37,600 | 7,200 | 1,25,600 | ||||
| 26 Jun | 1798.15 | 17.6 | - | 3,01,600 | 49,200 | 1,18,800 | ||||
| 25 Jun | 1781.90 | 15.95 | - | 1,89,200 | 19,600 | 69,600 | ||||
| 24 Jun | 1772.55 | 11 | - | 30,400 | 8,400 | 47,200 | ||||
| 21 Jun | 1775.65 | 12.45 | - | 38,000 | 26,000 | 34,400 | ||||
|
|
||||||||||
| 20 Jun | 1766.25 | 11.90 | - | 14,000 | 2,800 | 8,800 | ||||
| 19 Jun | 1746.70 | 8.50 | - | 4,400 | 1,600 | 6,000 | ||||
| 18 Jun | 1719.40 | 6.20 | - | 0 | 1,200 | 0 | ||||
| 14 Jun | 1717.20 | 6.20 | - | 2,000 | 0 | 3,200 | ||||
| 13 Jun | 1726.35 | 9.00 | - | 400 | 0 | 2,800 | ||||
| 12 Jun | 1715.75 | 9.60 | - | 1,600 | 1,200 | 2,800 | ||||
| 11 Jun | 1720.00 | 15.55 | - | 0 | 1,200 | 0 | ||||
| 10 Jun | 1745.65 | 15.55 | - | 1,200 | 800 | 1,200 | ||||
| 7 Jun | 1753.70 | 10.00 | - | 0 | 400 | 400 | ||||
| 28 May | 1703.65 | 10.00 | - | 0 | 0 | 400 | ||||
| 24 May | 1703.45 | 10.00 | - | 0 | 0 | 400 | ||||
| 22 May | 1699.55 | 10.00 | - | 0 | 0 | 400 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1880 expiring on 25JUL2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 207200 which increased total open position to 388400
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 181200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -33200 which decreased total open position to 142000
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 40400 which increased total open position to 175600
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 135200
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 124000
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 125600
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 118800
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 69600
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 47200
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 34400
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8800
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6000
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 9.00, 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 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2800
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 7 Jun KOTAKBANK was trading at 1753.70. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 28 May KOTAKBANK was trading at 1703.65. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 24 May KOTAKBANK was trading at 1703.45. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 22 May KOTAKBANK was trading at 1699.55. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 51.2 | -11.20 | - | 2,04,400 | 14,400 | 39,200 |
| 4 Jul | 1833.85 | 62.4 | - | 32,400 | 15,600 | 24,800 | |
| 3 Jul | 1810.70 | 77.3 | - | 20,800 | 6,400 | 9,200 | |
| 2 Jul | 1769.60 | 79.25 | - | 0 | 2,400 | 0 | |
| 1 Jul | 1808.10 | 79.25 | - | 2,800 | 2,400 | 2,400 | |
| 28 Jun | 1802.50 | 220.85 | - | 0 | 0 | 0 | |
| 27 Jun | 1830.55 | 220.85 | - | 0 | 0 | 0 | |
| 26 Jun | 1798.15 | 220.85 | - | 0 | 0 | 0 | |
| 25 Jun | 1781.90 | 220.85 | - | 0 | 0 | 0 | |
| 24 Jun | 1772.55 | 220.85 | - | 0 | 0 | 0 | |
| 21 Jun | 1775.65 | 220.85 | - | 0 | 0 | 0 | |
| 20 Jun | 1766.25 | 220.85 | - | 0 | 0 | 0 | |
| 19 Jun | 1746.70 | 220.85 | - | 0 | 0 | 0 | |
| 18 Jun | 1719.40 | 220.85 | - | 0 | 0 | 0 | |
| 14 Jun | 1717.20 | 220.85 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 220.85 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 220.85 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 220.85 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 220.85 | - | 0 | 0 | 0 | |
| 7 Jun | 1753.70 | 220.85 | - | 0 | 0 | 0 | |
| 28 May | 1703.65 | 220.85 | - | 0 | 0 | 0 | |
| 24 May | 1703.45 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 1699.55 | 0.00 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1880 expiring on 25JUL2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 51.2, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 39200
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 62.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 24800
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 77.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 9200
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 79.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 79.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 220.85, 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 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 220.85, 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 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 220.85, 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 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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