KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1700 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 | 215 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1982.55 | 215 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 1935.20 | 215 | -10 | - | 3 | 0 | 6 | |||
| 10 Mar | 1921.75 | 225 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1935.40 | 225 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 1921.70 | 225 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1933.10 | 225 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 1907.80 | 225 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1914.60 | 225 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Feb | 1902.95 | 225 | -33 | 40.20 | 2 | 2 | 6 | |||
| 27 Feb | 1947.55 | 258 | -8 | 30.64 | 1 | 0 | 4 | |||
| 26 Feb | 1966.90 | 266 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 1967.25 | 266 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 1966.10 | 266 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Feb | 1953.05 | 266 | -24 | 17.50 | 1 | 0 | 3 | |||
| 20 Feb | 1970.55 | 290 | 0 | 0.00 | 0 | 3 | 0 | |||
| 19 Feb | 1985.00 | 290 | 55.5 | - | 3 | 2 | 2 | |||
| 18 Feb | 1963.35 | 234.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1945.30 | 234.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 234.5 | 0 | - | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 27MAR2025
Delta for 1700 CE is 0.00
Historical price for 1700 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 215, 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 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 215, 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 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 215, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 225, 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 225, 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 225, 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 225, 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 225, 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 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 225, 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 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 225, which was -33 lower than the previous day. The implied volatity was 40.20, the open interest changed by 2 which increased total open position to 6
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 258, which was -8 lower than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 4
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 266, 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 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 266, 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 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 266, 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 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 266, which was -24 lower than the previous day. The implied volatity was 17.50, the open interest changed by 0 which decreased total open position to 3
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 290, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 290, which was 55.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 234.5, 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 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 234.5, 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 234.5, 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
| KOTAKBANK 27MAR2025 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.12
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 0.6 | 0 | 36.14 | 135 | -41 | 613 |
| 12 Mar | 1982.55 | 0.6 | 0 | 34.83 | 395 | -107 | 663 |
| 11 Mar | 1935.20 | 0.7 | 0.1 | 30.45 | 237 | -42 | 774 |
| 10 Mar | 1921.75 | 0.6 | -0.05 | 27.26 | 58 | 3 | 816 |
| 7 Mar | 1935.40 | 0.65 | -0.1 | 26.46 | 12 | -4 | 813 |
| 6 Mar | 1921.70 | 0.7 | 0.15 | 25.68 | 105 | 24 | 816 |
| 5 Mar | 1933.10 | 0.6 | -0.35 | 25.58 | 187 | 3 | 795 |
| 4 Mar | 1907.80 | 0.95 | -0.2 | 24.61 | 300 | 91 | 794 |
| 3 Mar | 1914.60 | 1.1 | -0.7 | 25.04 | 516 | 41 | 703 |
| 28 Feb | 1902.95 | 2 | 0.15 | 24.87 | 1,223 | 426 | 667 |
| 27 Feb | 1947.55 | 1.9 | -0.25 | 27.92 | 126 | 60 | 241 |
| 26 Feb | 1966.90 | 2.1 | -0.4 | 29.55 | 52 | 20 | 179 |
| 25 Feb | 1967.25 | 2.1 | -0.4 | 29.55 | 52 | 18 | 179 |
| 24 Feb | 1966.10 | 2.5 | -0.2 | 29.56 | 83 | 48 | 160 |
| 21 Feb | 1953.05 | 2.7 | -0.1 | 27.95 | 54 | 4 | 106 |
| 20 Feb | 1970.55 | 2.8 | 0.4 | 29.29 | 12 | -2 | 101 |
| 19 Feb | 1985.00 | 2.4 | -1.2 | 29.32 | 30 | 1 | 103 |
| 18 Feb | 1963.35 | 3.75 | -0.1 | 29.67 | 62 | 3 | 96 |
| 17 Feb | 1945.30 | 3.85 | -10.25 | 27.91 | 630 | 93 | 93 |
| 13 Feb | 1972.80 | 14.1 | 0 | 11.45 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 1700 expiring on 27MAR2025
Delta for 1700 PE is -0.01
Historical price for 1700 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 36.14, the open interest changed by -41 which decreased total open position to 613
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 34.83, the open interest changed by -107 which decreased total open position to 663
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 30.45, the open interest changed by -42 which decreased total open position to 774
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 3 which increased total open position to 816
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 26.46, the open interest changed by -4 which decreased total open position to 813
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 25.68, the open interest changed by 24 which increased total open position to 816
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 25.58, the open interest changed by 3 which increased total open position to 795
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 24.61, the open interest changed by 91 which increased total open position to 794
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 25.04, the open interest changed by 41 which increased total open position to 703
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 24.87, the open interest changed by 426 which increased total open position to 667
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 27.92, the open interest changed by 60 which increased total open position to 241
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 29.55, the open interest changed by 20 which increased total open position to 179
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 29.55, the open interest changed by 18 which increased total open position to 179
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 29.56, the open interest changed by 48 which increased total open position to 160
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 27.95, the open interest changed by 4 which increased total open position to 106
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 2.8, which was 0.4 higher than the previous day. The implied volatity was 29.29, the open interest changed by -2 which decreased total open position to 101
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 2.4, which was -1.2 lower than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 103
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 3.75, which was -0.1 lower than the previous day. The implied volatity was 29.67, the open interest changed by 3 which increased total open position to 96
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 3.85, which was -10.25 lower than the previous day. The implied volatity was 27.91, the open interest changed by 93 which increased total open position to 93
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 14.1, which was 0 lower than the previous day. The implied volatity was 11.45, the open interest changed by 0 which decreased total open position to 0
