KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1820 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 | 174.8 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Mar | 1982.55 | 174.8 | 51.15 | 35.73 | 2 | 0 | 50 | |||
| 11 Mar | 1935.20 | 123.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1921.75 | 123.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 1935.40 | 123.65 | 10.85 | 17.27 | 5 | 1 | 50 | |||
| 6 Mar | 1921.70 | 115.15 | -10.9 | 19.89 | 13 | 5 | 48 | |||
| 5 Mar | 1933.10 | 127.25 | 20.65 | - | 45 | -9 | 43 | |||
| 4 Mar | 1907.80 | 106.6 | -1.4 | 17.48 | 58 | -24 | 52 | |||
| 3 Mar | 1914.60 | 107.95 | -8.45 | 13.00 | 51 | 30 | 79 | |||
| 28 Feb | 1902.95 | 116.4 | -32.75 | 29.63 | 4 | -2 | 50 | |||
| 27 Feb | 1947.55 | 149.15 | -14.85 | 27.75 | 23 | 22 | 52 | |||
| 26 Feb | 1966.90 | 164 | 18 | 18.46 | 2 | 2 | 29 | |||
| 25 Feb | 1967.25 | 164 | 18 | 18.46 | 2 | 1 | 29 | |||
| 24 Feb | 1966.10 | 146 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Feb | 1953.05 | 146 | -30.85 | - | 1 | 0 | 27 | |||
| 20 Feb | 1970.55 | 176.85 | 0 | 0.00 | 0 | 27 | 0 | |||
| 19 Feb | 1985.00 | 176.85 | 33.05 | - | 32 | 27 | 27 | |||
| 18 Feb | 1963.35 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1945.30 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1952.40 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1943.95 | 143.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 1918.60 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1960.15 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1929.25 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1915.95 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1911.75 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1928.50 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1884.50 | 143.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1903.10 | 143.8 | 0 | - | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 27MAR2025
Delta for 1820 CE is 0.00
Historical price for 1820 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 174.8, which was 51.15 higher than the previous day. The implied volatity was 35.73, the open interest changed by 0 which decreased total open position to 50
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 123.65, 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 123.65, 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 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 123.65, which was 10.85 higher than the previous day. The implied volatity was 17.27, the open interest changed by 1 which increased total open position to 50
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 115.15, which was -10.9 lower than the previous day. The implied volatity was 19.89, the open interest changed by 5 which increased total open position to 48
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 127.25, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 43
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 106.6, which was -1.4 lower than the previous day. The implied volatity was 17.48, the open interest changed by -24 which decreased total open position to 52
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 107.95, which was -8.45 lower than the previous day. The implied volatity was 13.00, the open interest changed by 30 which increased total open position to 79
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 116.4, which was -32.75 lower than the previous day. The implied volatity was 29.63, the open interest changed by -2 which decreased total open position to 50
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 149.15, which was -14.85 lower than the previous day. The implied volatity was 27.75, the open interest changed by 22 which increased total open position to 52
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 164, which was 18 higher than the previous day. The implied volatity was 18.46, the open interest changed by 2 which increased total open position to 29
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 164, which was 18 higher than the previous day. The implied volatity was 18.46, the open interest changed by 1 which increased total open position to 29
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 146, 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 146, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 176.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 176.85, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 27
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 143.8, 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 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 143.8, 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 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 143.8, 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 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 143.8, 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 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 143.8, 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 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.31
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 1.45 | -0.35 | 25.59 | 462 | -17 | 1,240 |
| 12 Mar | 1982.55 | 1.9 | -2.15 | 25.91 | 2,376 | 868 | 1,260 |
| 11 Mar | 1935.20 | 3.95 | -0.45 | 23.81 | 749 | -117 | 396 |
| 10 Mar | 1921.75 | 4.85 | 0.75 | 22.17 | 482 | 55 | 519 |
| 7 Mar | 1935.40 | 4.3 | -1.75 | 21.47 | 464 | -17 | 464 |
| 6 Mar | 1921.70 | 5.7 | 0.6 | 21.21 | 558 | 124 | 482 |
| 5 Mar | 1933.10 | 5.1 | -3.75 | 22.15 | 908 | -12 | 365 |
| 4 Mar | 1907.80 | 8.6 | -0.85 | 22.02 | 527 | 69 | 377 |
| 3 Mar | 1914.60 | 9.35 | -2.25 | 22.78 | 835 | 67 | 311 |
| 28 Feb | 1902.95 | 12.25 | 5.75 | 21.72 | 646 | 46 | 246 |
| 27 Feb | 1947.55 | 6.5 | 0.45 | 21.97 | 198 | 46 | 200 |
| 26 Feb | 1966.90 | 6.05 | -1.95 | 23.45 | 99 | 43 | 152 |
| 25 Feb | 1967.25 | 6.05 | -1.95 | 23.45 | 99 | 41 | 152 |
| 24 Feb | 1966.10 | 8 | -0.3 | 24.37 | 37 | 5 | 111 |
| 21 Feb | 1953.05 | 8.3 | 0.75 | 22.64 | 133 | -36 | 107 |
| 20 Feb | 1970.55 | 7.6 | -0.3 | 23.70 | 42 | 2 | 142 |
| 19 Feb | 1985.00 | 7.95 | -3.8 | 25.30 | 219 | 117 | 138 |
| 18 Feb | 1963.35 | 11.75 | 0 | 0.00 | 0 | 21 | 0 |
| 17 Feb | 1945.30 | 11.75 | -30.35 | 23.33 | 25 | 20 | 20 |
| 14 Feb | 1952.40 | 42.1 | 0 | 6.07 | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 42.1 | 0 | 6.54 | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 42.1 | 0 | 5.82 | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 42.1 | 0 | 4.86 | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 42.1 | 0 | 6.33 | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 42.1 | 0 | 6.06 | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 42.1 | 0 | 4.60 | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 42.1 | 0 | 4.30 | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 42.1 | 0 | 5.04 | 0 | 0 | 0 |
| 3 Feb | 1884.50 | 42.1 | 0 | 3.46 | 0 | 0 | 0 |
| 1 Feb | 1903.10 | 42.1 | 0 | 4.27 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 1820 expiring on 27MAR2025
Delta for 1820 PE is -0.04
Historical price for 1820 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 25.59, the open interest changed by -17 which decreased total open position to 1240
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 1.9, which was -2.15 lower than the previous day. The implied volatity was 25.91, the open interest changed by 868 which increased total open position to 1260
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was 23.81, the open interest changed by -117 which decreased total open position to 396
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was 22.17, the open interest changed by 55 which increased total open position to 519
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 4.3, which was -1.75 lower than the previous day. The implied volatity was 21.47, the open interest changed by -17 which decreased total open position to 464
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 5.7, which was 0.6 higher than the previous day. The implied volatity was 21.21, the open interest changed by 124 which increased total open position to 482
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 5.1, which was -3.75 lower than the previous day. The implied volatity was 22.15, the open interest changed by -12 which decreased total open position to 365
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 8.6, which was -0.85 lower than the previous day. The implied volatity was 22.02, the open interest changed by 69 which increased total open position to 377
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 9.35, which was -2.25 lower than the previous day. The implied volatity was 22.78, the open interest changed by 67 which increased total open position to 311
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 12.25, which was 5.75 higher than the previous day. The implied volatity was 21.72, the open interest changed by 46 which increased total open position to 246
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 6.5, which was 0.45 higher than the previous day. The implied volatity was 21.97, the open interest changed by 46 which increased total open position to 200
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was 23.45, the open interest changed by 43 which increased total open position to 152
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was 23.45, the open interest changed by 41 which increased total open position to 152
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 8, which was -0.3 lower than the previous day. The implied volatity was 24.37, the open interest changed by 5 which increased total open position to 111
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 8.3, which was 0.75 higher than the previous day. The implied volatity was 22.64, the open interest changed by -36 which decreased total open position to 107
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 7.6, which was -0.3 lower than the previous day. The implied volatity was 23.70, the open interest changed by 2 which increased total open position to 142
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 7.95, which was -3.8 lower than the previous day. The implied volatity was 25.30, the open interest changed by 117 which increased total open position to 138
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 11.75, which was -30.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by 20 which increased total open position to 20
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 42.1, which was 0 lower than the previous day. The implied volatity was 6.07, 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 42.1, which was 0 lower than the previous day. The implied volatity was 6.54, 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 42.1, which was 0 lower than the previous day. The implied volatity was 5.82, 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 42.1, which was 0 lower than the previous day. The implied volatity was 4.86, 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 42.1, which was 0 lower than the previous day. The implied volatity was 6.33, 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 42.1, which was 0 lower than the previous day. The implied volatity was 6.06, 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 42.1, which was 0 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 42.1, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 42.1, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 42.1, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 42.1, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
