KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1982.55 | 201.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 1935.20 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1921.75 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1935.40 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1921.70 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1933.10 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1907.80 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1914.60 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1902.95 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1947.55 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1966.90 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1967.25 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1966.10 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1953.05 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1970.55 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1985.00 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1963.35 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1945.30 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 201.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1943.95 | 201.9 | 0 | - | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 27MAR2025
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 201.9, 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 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 201.9, 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 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.17
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 0.85 | 0.05 | 33.06 | 21 | -1 | 571 |
| 12 Mar | 1982.55 | 0.8 | -0.4 | 31.55 | 101 | -14 | 572 |
| 11 Mar | 1935.20 | 1.2 | 0.45 | 28.08 | 407 | 79 | 586 |
| 10 Mar | 1921.75 | 0.75 | 0.1 | 23.66 | 173 | -34 | 508 |
| 7 Mar | 1935.40 | 0.65 | -0.45 | 22.56 | 125 | 20 | 542 |
| 6 Mar | 1921.70 | 1.05 | 0.05 | 22.68 | 130 | -5 | 522 |
| 5 Mar | 1933.10 | 1 | -0.85 | 23.53 | 393 | 96 | 528 |
| 4 Mar | 1907.80 | 1.85 | -0.6 | 23.20 | 434 | 46 | 432 |
| 3 Mar | 1914.60 | 2.4 | -1 | 24.35 | 615 | 118 | 385 |
| 28 Feb | 1902.95 | 3.55 | 0.65 | 23.49 | 562 | 267 | 267 |
| 27 Feb | 1947.55 | 2.9 | 0 | 0.00 | 0 | 15 | 0 |
| 26 Feb | 1966.90 | 2.9 | -1.1 | 27.44 | 17 | 15 | 43 |
| 25 Feb | 1967.25 | 2.9 | -1.1 | 27.44 | 17 | 16 | 43 |
| 24 Feb | 1966.10 | 4 | -0.2 | 28.37 | 13 | 6 | 26 |
| 21 Feb | 1953.05 | 4.2 | 1.45 | 26.64 | 1 | 0 | 21 |
| 20 Feb | 1970.55 | 2.75 | -2.7 | 25.59 | 2 | 0 | 22 |
| 19 Feb | 1985.00 | 5.45 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 1963.35 | 5.45 | 0 | 0.00 | 0 | 18 | 0 |
| 17 Feb | 1945.30 | 5.45 | -1.15 | 26.25 | 27 | 15 | 19 |
| 13 Feb | 1972.80 | 6.6 | 0 | 28.40 | 1 | 0 | 3 |
| 12 Feb | 1943.95 | 6.6 | -4.1 | 26.40 | 4 | 1 | 3 |
For Kotak Mahindra Bank Ltd - strike price 1740 expiring on 27MAR2025
Delta for 1740 PE is -0.02
Historical price for 1740 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 33.06, the open interest changed by -1 which decreased total open position to 571
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 31.55, the open interest changed by -14 which decreased total open position to 572
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 28.08, the open interest changed by 79 which increased total open position to 586
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 23.66, the open interest changed by -34 which decreased total open position to 508
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 22.56, the open interest changed by 20 which increased total open position to 542
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 22.68, the open interest changed by -5 which decreased total open position to 522
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 23.53, the open interest changed by 96 which increased total open position to 528
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 23.20, the open interest changed by 46 which increased total open position to 432
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 2.4, which was -1 lower than the previous day. The implied volatity was 24.35, the open interest changed by 118 which increased total open position to 385
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 3.55, which was 0.65 higher than the previous day. The implied volatity was 23.49, the open interest changed by 267 which increased total open position to 267
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 2.9, 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 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 2.9, which was -1.1 lower than the previous day. The implied volatity was 27.44, the open interest changed by 15 which increased total open position to 43
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 2.9, which was -1.1 lower than the previous day. The implied volatity was 27.44, the open interest changed by 16 which increased total open position to 43
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was 28.37, the open interest changed by 6 which increased total open position to 26
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 4.2, which was 1.45 higher than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 21
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 2.75, which was -2.7 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 22
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 5.45, 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 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 5.45, which was -1.15 lower than the previous day. The implied volatity was 26.25, the open interest changed by 15 which increased total open position to 19
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 3
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 6.6, which was -4.1 lower than the previous day. The implied volatity was 26.40, the open interest changed by 1 which increased total open position to 3
