KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1780 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 | 135.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1982.55 | 135.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1935.20 | 135.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1921.75 | 135.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1935.40 | 135.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1921.70 | 135.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1933.10 | 135.9 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Mar | 1907.80 | 135.9 | -35.75 | - | 1 | 0 | 0 | |||
| 3 Mar | 1914.60 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1902.95 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1947.55 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1966.90 | 171.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 1967.25 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1966.10 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1953.05 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1970.55 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1985.00 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1963.35 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1945.30 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1952.40 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1943.95 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1918.60 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1960.15 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1929.25 | 171.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1915.95 | 171.65 | 0 | - | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 27MAR2025
Delta for 1780 CE is 0.00
Historical price for 1780 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 135.9, 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 135.9, 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 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 135.9, 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 135.9, 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 135.9, 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 135.9, 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 135.9, 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 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 135.9, which was -35.75 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 171.65, 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 171.65, 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 171.65, 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 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 171.65, 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 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 171.65, 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 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 171.65, 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 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 171.65, 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 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.25
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 1.3 | 0.05 | 30.21 | 160 | -19 | 775 |
| 12 Mar | 1982.55 | 1.4 | -0.55 | 29.45 | 979 | 116 | 795 |
| 11 Mar | 1935.20 | 1.9 | 0.15 | 25.29 | 790 | 124 | 681 |
| 10 Mar | 1921.75 | 1.85 | 0.3 | 22.56 | 569 | -125 | 557 |
| 7 Mar | 1935.40 | 1.6 | -1.05 | 21.62 | 369 | 103 | 682 |
| 6 Mar | 1921.70 | 2.45 | 0.2 | 21.78 | 454 | 80 | 581 |
| 5 Mar | 1933.10 | 2.25 | -1.95 | 22.66 | 883 | 213 | 498 |
| 4 Mar | 1907.80 | 4.25 | -0.75 | 22.75 | 434 | 31 | 285 |
| 3 Mar | 1914.60 | 5 | -1.4 | 23.73 | 392 | 16 | 257 |
| 28 Feb | 1902.95 | 6.9 | 3.05 | 22.77 | 405 | 68 | 245 |
| 27 Feb | 1947.55 | 3.85 | -1.35 | 23.42 | 141 | 46 | 177 |
| 26 Feb | 1966.90 | 5.25 | -0.05 | 26.90 | 5 | -1 | 130 |
| 25 Feb | 1967.25 | 5.25 | -0.05 | 26.90 | 5 | -2 | 130 |
| 24 Feb | 1966.10 | 5.3 | -0.45 | 26.00 | 23 | 8 | 133 |
| 21 Feb | 1953.05 | 5.85 | 0.7 | 24.64 | 79 | 16 | 126 |
| 20 Feb | 1970.55 | 5.2 | 0.25 | 25.35 | 117 | 26 | 110 |
| 19 Feb | 1985.00 | 4.95 | -2.5 | 26.16 | 79 | 42 | 83 |
| 18 Feb | 1963.35 | 7.55 | -0.6 | 26.53 | 27 | 16 | 38 |
| 17 Feb | 1945.30 | 8.15 | 1.15 | 24.93 | 26 | 15 | 21 |
| 14 Feb | 1952.40 | 7 | 0.5 | 23.83 | 3 | 0 | 3 |
| 13 Feb | 1972.80 | 6.5 | -5.5 | 24.55 | 1 | 0 | 2 |
| 12 Feb | 1943.95 | 12 | -3 | 26.95 | 1 | 0 | 1 |
| 11 Feb | 1918.60 | 15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 15 | 0 | 0.00 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 1780 expiring on 27MAR2025
Delta for 1780 PE is -0.03
Historical price for 1780 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 30.21, the open interest changed by -19 which decreased total open position to 775
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 29.45, the open interest changed by 116 which increased total open position to 795
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 25.29, the open interest changed by 124 which increased total open position to 681
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 1.85, which was 0.3 higher than the previous day. The implied volatity was 22.56, the open interest changed by -125 which decreased total open position to 557
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 1.6, which was -1.05 lower than the previous day. The implied volatity was 21.62, the open interest changed by 103 which increased total open position to 682
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 2.45, which was 0.2 higher than the previous day. The implied volatity was 21.78, the open interest changed by 80 which increased total open position to 581
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 2.25, which was -1.95 lower than the previous day. The implied volatity was 22.66, the open interest changed by 213 which increased total open position to 498
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was 22.75, the open interest changed by 31 which increased total open position to 285
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 5, which was -1.4 lower than the previous day. The implied volatity was 23.73, the open interest changed by 16 which increased total open position to 257
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 6.9, which was 3.05 higher than the previous day. The implied volatity was 22.77, the open interest changed by 68 which increased total open position to 245
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 3.85, which was -1.35 lower than the previous day. The implied volatity was 23.42, the open interest changed by 46 which increased total open position to 177
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was 26.90, the open interest changed by -1 which decreased total open position to 130
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was 26.90, the open interest changed by -2 which decreased total open position to 130
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 5.3, which was -0.45 lower than the previous day. The implied volatity was 26.00, the open interest changed by 8 which increased total open position to 133
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 5.85, which was 0.7 higher than the previous day. The implied volatity was 24.64, the open interest changed by 16 which increased total open position to 126
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 5.2, which was 0.25 higher than the previous day. The implied volatity was 25.35, the open interest changed by 26 which increased total open position to 110
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 4.95, which was -2.5 lower than the previous day. The implied volatity was 26.16, the open interest changed by 42 which increased total open position to 83
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 7.55, which was -0.6 lower than the previous day. The implied volatity was 26.53, the open interest changed by 16 which increased total open position to 38
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 8.15, which was 1.15 higher than the previous day. The implied volatity was 24.93, the open interest changed by 15 which increased total open position to 21
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 7, which was 0.5 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 3
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 6.5, which was -5.5 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 2
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 1
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 15, 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 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 15, 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 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 15, 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 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 15, 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
