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 | 18.5 | 3.95 | - | 27,41,200 | -1,32,400 | 11,54,800 | |||
|
|
||||||||||
| 4 Jul | 1833.85 | 14.55 | - | 21,60,800 | 51,600 | 12,87,200 | ||||
| 3 Jul | 1810.70 | 11.35 | - | 28,76,000 | -1,67,200 | 12,35,600 | ||||
| 2 Jul | 1769.60 | 8.3 | - | 36,18,800 | 4,24,000 | 13,59,200 | ||||
| 1 Jul | 1808.10 | 13.15 | - | 8,20,800 | 62,400 | 9,35,200 | ||||
| 28 Jun | 1802.50 | 13.75 | - | 14,94,400 | 1,34,000 | 8,72,800 | ||||
| 27 Jun | 1830.55 | 19.25 | - | 22,61,200 | 1,68,800 | 7,38,800 | ||||
| 26 Jun | 1798.15 | 13.95 | - | 16,44,000 | 1,43,600 | 5,71,200 | ||||
| 25 Jun | 1781.90 | 12.7 | - | 8,60,000 | 1,01,200 | 4,27,600 | ||||
| 24 Jun | 1772.55 | 8.85 | - | 2,68,800 | 44,000 | 3,27,600 | ||||
| 21 Jun | 1775.65 | 10.85 | - | 3,00,800 | 52,400 | 2,83,200 | ||||
| 20 Jun | 1766.25 | 10.75 | - | 5,83,200 | 1,03,600 | 2,30,400 | ||||
| 19 Jun | 1746.70 | 6.45 | - | 3,30,800 | 62,000 | 1,26,800 | ||||
| 18 Jun | 1719.40 | 4.20 | - | 26,000 | 2,000 | 64,400 | ||||
| 14 Jun | 1717.20 | 4.80 | - | 1,05,600 | 2,400 | 62,400 | ||||
| 13 Jun | 1726.35 | 5.60 | - | 68,000 | 37,200 | 59,600 | ||||
| 12 Jun | 1715.75 | 7.60 | - | 28,000 | 11,200 | 20,800 | ||||
| 11 Jun | 1720.00 | 8.00 | - | 3,600 | 2,400 | 9,600 | ||||
| 10 Jun | 1745.65 | 10.70 | - | 7,200 | 6,800 | 6,800 | ||||
For KOTAK MAHINDRA BANK LTD - strike price 1900 expiring on 25JUL2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 18.5, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -132400 which decreased total open position to 1154800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 1287200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -167200 which decreased total open position to 1235600
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 424000 which increased total open position to 1359200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 935200
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 872800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 168800 which increased total open position to 738800
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 143600 which increased total open position to 571200
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 101200 which increased total open position to 427600
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 327600
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 283200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 103600 which increased total open position to 230400
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 126800
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 64400
On 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 62400
On 13 Jun KOTAKBANK was trading at 1726.35. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 59600
On 12 Jun KOTAKBANK was trading at 1715.75. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 20800
On 11 Jun KOTAKBANK was trading at 1720.00. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9600
On 10 Jun KOTAKBANK was trading at 1745.65. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1852.70 | 64 | -13.00 | - | 2,58,400 | -14,400 | 1,98,800 |
| 4 Jul | 1833.85 | 77 | - | 1,37,200 | -13,200 | 2,13,200 | |
| 3 Jul | 1810.70 | 93.3 | - | 1,30,800 | 3,200 | 2,26,400 | |
| 2 Jul | 1769.60 | 129.55 | - | 1,29,600 | 23,200 | 2,23,200 | |
| 1 Jul | 1808.10 | 93.75 | - | 51,600 | -6,800 | 2,00,000 | |
| 28 Jun | 1802.50 | 97 | - | 1,73,600 | 12,800 | 2,06,800 | |
| 27 Jun | 1830.55 | 84.95 | - | 6,84,800 | 28,400 | 1,94,000 | |
| 26 Jun | 1798.15 | 102.2 | - | 1,36,800 | 30,000 | 1,65,600 | |
| 25 Jun | 1781.90 | 116 | - | 48,800 | 27,200 | 1,35,600 | |
| 24 Jun | 1772.55 | 125 | - | 69,600 | 58,800 | 1,08,000 | |
| 21 Jun | 1775.65 | 127.20 | - | 6,800 | 0 | 49,200 | |
| 20 Jun | 1766.25 | 128.00 | - | 15,600 | 8,000 | 48,400 | |
| 19 Jun | 1746.70 | 143.00 | - | 40,000 | 39,600 | 40,400 | |
| 18 Jun | 1719.40 | 173.20 | - | 800 | 400 | 400 | |
| 14 Jun | 1717.20 | 237.80 | - | 0 | 0 | 0 | |
| 13 Jun | 1726.35 | 237.80 | - | 0 | 0 | 0 | |
| 12 Jun | 1715.75 | 237.80 | - | 0 | 0 | 0 | |
| 11 Jun | 1720.00 | 237.80 | - | 0 | 0 | 0 | |
| 10 Jun | 1745.65 | 237.80 | - | 0 | 0 | 0 | |
For KOTAK MAHINDRA BANK LTD - strike price 1900 expiring on 25JUL2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 5 Jul KOTAKBANK was trading at 1852.70. The strike last trading price was 64, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 198800
On 4 Jul KOTAKBANK was trading at 1833.85. The strike last trading price was 77, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 213200
On 3 Jul KOTAKBANK was trading at 1810.70. The strike last trading price was 93.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 226400
On 2 Jul KOTAKBANK was trading at 1769.60. The strike last trading price was 129.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 223200
On 1 Jul KOTAKBANK was trading at 1808.10. The strike last trading price was 93.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 200000
On 28 Jun KOTAKBANK was trading at 1802.50. The strike last trading price was 97, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 206800
On 27 Jun KOTAKBANK was trading at 1830.55. The strike last trading price was 84.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 194000
On 26 Jun KOTAKBANK was trading at 1798.15. The strike last trading price was 102.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 165600
On 25 Jun KOTAKBANK was trading at 1781.90. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 135600
On 24 Jun KOTAKBANK was trading at 1772.55. The strike last trading price was 125, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 108000
On 21 Jun KOTAKBANK was trading at 1775.65. The strike last trading price was 127.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49200
On 20 Jun KOTAKBANK was trading at 1766.25. The strike last trading price was 128.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 48400
On 19 Jun KOTAKBANK was trading at 1746.70. The strike last trading price was 143.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 40400
On 18 Jun KOTAKBANK was trading at 1719.40. The strike last trading price was 173.20, 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 14 Jun KOTAKBANK was trading at 1717.20. The strike last trading price was 237.80, 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 237.80, 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 237.80, 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 237.80, 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 237.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0