KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 384 | 0 | 0.00 | 0 | 2 | 0 | |||
| 12 Mar | 1982.55 | 384 | 80 | - | 3 | 1 | 3 | |||
| 11 Mar | 1935.20 | 304 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1921.75 | 304 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1935.40 | 304 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1921.70 | 304 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1933.10 | 304 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1907.80 | 304 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Mar | 1914.60 | 304 | -46 | - | 1 | 0 | 1 | |||
| 28 Feb | 1902.95 | 350 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 1947.55 | 350 | 143.9 | - | 1 | 0 | 0 | |||
| 26 Feb | 1966.90 | 206.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1967.25 | 206.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1966.10 | 206.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1953.05 | 206.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 206.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Jan | 1758.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1789.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 1750.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 1738.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 1756.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 1790.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 1768.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1772.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1779.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1788.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1786.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Dec | 1740.70 | 0 | - | 0 | 0 | 0 | ||||
For Kotak Mahindra Bank Ltd - strike price 1600 expiring on 27MAR2025
Delta for 1600 CE is 0.00
Historical price for 1600 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 384, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 384, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 304, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 304, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 304, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 304, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 304, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 304, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 304, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 350, which was 143.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 206.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 206.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 206.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 206.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 206.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.07
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 0.4 | -0.05 | 45.81 | 6 | 3 | 88 |
| 12 Mar | 1982.55 | 0.45 | -0.1 | 44.81 | 63 | 26 | 84 |
| 11 Mar | 1935.20 | 0.55 | 0.1 | 40.61 | 12 | 1 | 59 |
| 10 Mar | 1921.75 | 0.45 | 0.1 | 36.98 | 13 | -1 | 55 |
| 7 Mar | 1935.40 | 0.35 | -0.15 | 34.14 | 14 | 2 | 56 |
| 6 Mar | 1921.70 | 0.5 | 0.1 | 34.19 | 1 | 0 | 53 |
| 5 Mar | 1933.10 | 0.4 | -0.15 | 33.18 | 17 | 0 | 53 |
| 4 Mar | 1907.80 | 0.55 | -0.4 | 31.91 | 4 | 2 | 54 |
| 3 Mar | 1914.60 | 0.95 | 0.05 | 34.22 | 5 | 2 | 52 |
| 28 Feb | 1902.95 | 0.9 | 0.1 | 31.05 | 31 | 21 | 49 |
| 27 Feb | 1947.55 | 0.8 | -0.4 | 33.13 | 19 | 0 | 28 |
| 26 Feb | 1966.90 | 1.1 | -0.5 | 35.33 | 40 | 21 | 27 |
| 25 Feb | 1967.25 | 1.1 | -0.5 | 35.33 | 40 | 20 | 27 |
| 24 Feb | 1966.10 | 1.6 | -0.15 | 36.62 | 6 | 0 | 7 |
| 21 Feb | 1953.05 | 1.75 | -0.25 | 34.83 | 1 | 0 | 6 |
| 13 Feb | 1972.80 | 2 | 0.7 | 33.06 | 1 | 0 | 6 |
| 17 Jan | 1758.60 | 24.4 | 0.00 | 6.55 | 0 | 0 | 0 |
| 15 Jan | 1789.60 | 24.4 | 0.00 | 7.44 | 0 | 0 | 0 |
| 14 Jan | 1750.60 | 24.4 | 0.00 | 6.13 | 0 | 0 | 0 |
| 13 Jan | 1738.40 | 24.4 | 0.00 | 5.85 | 0 | 0 | 0 |
| 10 Jan | 1756.20 | 24.4 | 0.00 | 6.30 | 0 | 0 | 0 |
| 9 Jan | 1790.20 | 24.4 | 0.00 | 7.19 | 0 | 0 | 0 |
| 8 Jan | 1768.65 | 24.4 | 0.00 | 6.58 | 0 | 0 | 0 |
| 7 Jan | 1772.05 | 24.4 | 0.00 | 6.66 | 0 | 0 | 0 |
| 6 Jan | 1779.65 | 24.4 | 0.00 | 6.98 | 0 | 0 | 0 |
| 1 Jan | 1788.40 | 24.4 | 0.00 | 7.02 | 0 | 0 | 0 |
| 31 Dec | 1786.05 | 24.4 | 0.00 | 6.43 | 0 | 0 | 0 |
| 30 Dec | 1740.70 | 24.4 | 5.89 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1600 expiring on 27MAR2025
Delta for 1600 PE is -0.01
Historical price for 1600 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 45.81, the open interest changed by 3 which increased total open position to 88
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 44.81, the open interest changed by 26 which increased total open position to 84
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 40.61, the open interest changed by 1 which increased total open position to 59
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 36.98, the open interest changed by -1 which decreased total open position to 55
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 56
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 53
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 53
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 31.91, the open interest changed by 2 which increased total open position to 54
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 34.22, the open interest changed by 2 which increased total open position to 52
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 31.05, the open interest changed by 21 which increased total open position to 49
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 28
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 35.33, the open interest changed by 21 which increased total open position to 27
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 35.33, the open interest changed by 20 which increased total open position to 27
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 7
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 6
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 2, which was 0.7 higher than the previous day. The implied volatity was 33.06, the open interest changed by 0 which decreased total open position to 6
On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0
On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 7.19, the open interest changed by 0 which decreased total open position to 0
On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0
On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0
On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 24.4, which was lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
