KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1982.55 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1935.20 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1921.75 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1935.40 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1921.70 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1933.10 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1907.80 | 125.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 1914.60 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1902.95 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1947.55 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1966.90 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1967.25 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1966.10 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1953.05 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1970.55 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1985.00 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1963.35 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1945.30 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 125.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Jan | 1758.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 1805.55 | 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 | |||
| 3 Jan | 1838.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1837.15 | 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 1720 expiring on 27MAR2025
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 125.1, 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 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 125.1, 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 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 125.1, 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 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 125.1, 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 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 125.1, 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 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 125.1, 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 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 125.1, 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 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 125.1, 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 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 125.1, 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 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 125.1, 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 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 125.1, 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 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 125.1, 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 125.1, 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 125.1, 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 125.1, 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 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 125.1, 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 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 125.1, 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 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 125.1, 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 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 125.1, 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 125.1, 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 16 Jan KOTAKBANK was trading at 1805.55. 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 3 Jan KOTAKBANK was trading at 1838.65. 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 2 Jan KOTAKBANK was trading at 1837.15. 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 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.11
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 0.45 | -0.05 | 32.50 | 50 | 0 | 649 |
| 12 Mar | 1982.55 | 0.65 | -0.05 | 32.90 | 212 | -36 | 649 |
| 11 Mar | 1935.20 | 0.7 | 0.2 | 28.05 | 185 | -12 | 685 |
| 10 Mar | 1921.75 | 0.45 | 0 | 24.07 | 66 | -7 | 700 |
| 7 Mar | 1935.40 | 0.45 | -0.3 | 23.35 | 226 | 23 | 707 |
| 6 Mar | 1921.70 | 0.7 | 0.05 | 23.68 | 229 | -20 | 686 |
| 5 Mar | 1933.10 | 0.65 | -0.45 | 23.94 | 264 | -4 | 709 |
| 4 Mar | 1907.80 | 1.1 | -0.5 | 23.16 | 954 | 396 | 713 |
| 3 Mar | 1914.60 | 1.55 | -0.55 | 24.45 | 414 | 257 | 316 |
| 28 Feb | 1902.95 | 2.65 | -0.85 | 24.15 | 66 | 59 | 59 |
| 27 Feb | 1947.55 | 3.5 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 1966.90 | 3.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1967.25 | 3.5 | 0 | 0.00 | 0 | 5 | 0 |
| 24 Feb | 1966.10 | 3.5 | -0.45 | 29.56 | 5 | 0 | 17 |
| 21 Feb | 1953.05 | 3.95 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 3.95 | 0 | 0.00 | 0 | 2 | 0 |
| 19 Feb | 1985.00 | 3.95 | -1.05 | 30.41 | 2 | 0 | 15 |
| 18 Feb | 1963.35 | 5 | 0 | 0.00 | 0 | 15 | 0 |
| 17 Feb | 1945.30 | 5 | -56.25 | 27.63 | 15 | 0 | 0 |
| 13 Feb | 1972.80 | 61.25 | 0 | 10.74 | 0 | 0 | 0 |
| 17 Jan | 1758.60 | 61.25 | 0.00 | 2.61 | 0 | 0 | 0 |
| 16 Jan | 1805.55 | 61.25 | 0.00 | 3.98 | 0 | 0 | 0 |
| 15 Jan | 1789.60 | 61.25 | 0.00 | 3.45 | 0 | 0 | 0 |
| 14 Jan | 1750.60 | 61.25 | 0.00 | 2.28 | 0 | 0 | 0 |
| 13 Jan | 1738.40 | 61.25 | 0.00 | 1.98 | 0 | 0 | 0 |
| 10 Jan | 1756.20 | 61.25 | 0.00 | 2.40 | 0 | 0 | 0 |
| 9 Jan | 1790.20 | 61.25 | 0.00 | 3.48 | 0 | 0 | 0 |
| 8 Jan | 1768.65 | 61.25 | 0.00 | 2.79 | 0 | 0 | 0 |
| 7 Jan | 1772.05 | 61.25 | 0.00 | 2.99 | 0 | 0 | 0 |
| 6 Jan | 1779.65 | 61.25 | 0.00 | 3.15 | 0 | 0 | 0 |
| 3 Jan | 1838.65 | 61.25 | 0.00 | 4.39 | 0 | 0 | 0 |
| 2 Jan | 1837.15 | 61.25 | 0.00 | 4.80 | 0 | 0 | 0 |
| 1 Jan | 1788.40 | 61.25 | 0.00 | 3.42 | 0 | 0 | 0 |
| 31 Dec | 1786.05 | 61.25 | 0.00 | 3.37 | 0 | 0 | 0 |
| 30 Dec | 1740.70 | 61.25 | 3.02 | 0 | 0 | 0 | |
For Kotak Mahindra Bank Ltd - strike price 1720 expiring on 27MAR2025
Delta for 1720 PE is -0.01
Historical price for 1720 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 649
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 32.90, the open interest changed by -36 which decreased total open position to 649
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 28.05, the open interest changed by -12 which decreased total open position to 685
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 24.07, the open interest changed by -7 which decreased total open position to 700
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 23.35, the open interest changed by 23 which increased total open position to 707
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 23.68, the open interest changed by -20 which decreased total open position to 686
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 23.94, the open interest changed by -4 which decreased total open position to 709
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 23.16, the open interest changed by 396 which increased total open position to 713
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 24.45, the open interest changed by 257 which increased total open position to 316
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 24.15, the open interest changed by 59 which increased total open position to 59
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 3.5, 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 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 3.5, 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 3.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 17
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 3.95, 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 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 3.95, 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 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 15
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 5, which was -56.25 lower than the previous day. The implied volatity was 27.63, 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 61.25, which was 0 lower than the previous day. The implied volatity was 10.74, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 16 Jan KOTAKBANK was trading at 1805.55. The strike last trading price was 61.25, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 3.45, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 2.28, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 2.40, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 3.48, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 2.79, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 3 Jan KOTAKBANK was trading at 1838.65. The strike last trading price was 61.25, which was 0.00 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 61.25, which was 0.00 lower than the previous day. The implied volatity was 4.80, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 3.42, 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 61.25, which was 0.00 lower than the previous day. The implied volatity was 3.37, 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 61.25, which was lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
