KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.08
Theta: -0.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 128.75 | 3.2 | 14.08 | 76 | 43 | 268 | |||
| 12 Mar | 1982.55 | 125.55 | 42.8 | - | 36 | 6 | 226 | |||
| 11 Mar | 1935.20 | 82.75 | -4.1 | - | 103 | 19 | 219 | |||
| 10 Mar | 1921.75 | 86.85 | 0.45 | 27.31 | 18 | 1 | 195 | |||
| 7 Mar | 1935.40 | 85 | 3.9 | 14.23 | 120 | 23 | 194 | |||
| 6 Mar | 1921.70 | 82.15 | -9.5 | 20.11 | 90 | -7 | 172 | |||
| 5 Mar | 1933.10 | 91.95 | 22.15 | 15.62 | 109 | -14 | 179 | |||
| 4 Mar | 1907.80 | 70.6 | -7.45 | 15.42 | 95 | 12 | 192 | |||
| 3 Mar | 1914.60 | 76.85 | 3 | 17.13 | 300 | -3 | 179 | |||
| 28 Feb | 1902.95 | 71.8 | -37.5 | 19.93 | 367 | -25 | 182 | |||
| 27 Feb | 1947.55 | 109.6 | -16.05 | 22.28 | 155 | 101 | 207 | |||
| 26 Feb | 1966.90 | 127 | 12.15 | 17.82 | 54 | 0 | 106 | |||
| 25 Feb | 1967.25 | 127 | 12.15 | 17.82 | 54 | 0 | 106 | |||
| 24 Feb | 1966.10 | 114.85 | 7.85 | - | 29 | 19 | 105 | |||
| 21 Feb | 1953.05 | 107 | -25.3 | - | 40 | 8 | 85 | |||
| 20 Feb | 1970.55 | 132.3 | -6.7 | 16.73 | 11 | 6 | 76 | |||
| 19 Feb | 1985.00 | 139 | 26 | - | 77 | 67 | 70 | |||
| 18 Feb | 1963.35 | 113 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Feb | 1945.30 | 113 | 18 | 18.81 | 3 | 2 | 4 | |||
| 14 Feb | 1952.40 | 95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 1943.95 | 95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 1918.60 | 95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 1960.15 | 95 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Feb | 1929.25 | 95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Feb | 1915.95 | 95 | -5 | 15.41 | 1 | 0 | 1 | |||
| 5 Feb | 1911.75 | 100 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 1928.50 | 100 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 1884.50 | 100 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Feb | 1903.10 | 100 | -18.85 | 18.09 | 1 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 27MAR2025
Delta for 1860 CE is 0.99
Historical price for 1860 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 128.75, which was 3.2 higher than the previous day. The implied volatity was 14.08, the open interest changed by 43 which increased total open position to 268
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 125.55, which was 42.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 226
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 82.75, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 219
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 86.85, which was 0.45 higher than the previous day. The implied volatity was 27.31, the open interest changed by 1 which increased total open position to 195
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 85, which was 3.9 higher than the previous day. The implied volatity was 14.23, the open interest changed by 23 which increased total open position to 194
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 82.15, which was -9.5 lower than the previous day. The implied volatity was 20.11, the open interest changed by -7 which decreased total open position to 172
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 91.95, which was 22.15 higher than the previous day. The implied volatity was 15.62, the open interest changed by -14 which decreased total open position to 179
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 70.6, which was -7.45 lower than the previous day. The implied volatity was 15.42, the open interest changed by 12 which increased total open position to 192
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 76.85, which was 3 higher than the previous day. The implied volatity was 17.13, the open interest changed by -3 which decreased total open position to 179
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 71.8, which was -37.5 lower than the previous day. The implied volatity was 19.93, the open interest changed by -25 which decreased total open position to 182
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 109.6, which was -16.05 lower than the previous day. The implied volatity was 22.28, the open interest changed by 101 which increased total open position to 207
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 127, which was 12.15 higher than the previous day. The implied volatity was 17.82, the open interest changed by 0 which decreased total open position to 106
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 127, which was 12.15 higher than the previous day. The implied volatity was 17.82, the open interest changed by 0 which decreased total open position to 106
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 114.85, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 105
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 107, which was -25.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 85
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 132.3, which was -6.7 lower than the previous day. The implied volatity was 16.73, the open interest changed by 6 which increased total open position to 76
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 139, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 70
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 113, 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 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 113, which was 18 higher than the previous day. The implied volatity was 18.81, the open interest changed by 2 which increased total open position to 4
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 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 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 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 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 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 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 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 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 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 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 95, 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 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 95, which was -5 lower than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 1
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 100, 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 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 100, 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 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 100, 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 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 100, which was -18.85 lower than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.51
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 2.8 | -0.95 | 23.42 | 451 | 95 | 689 |
| 12 Mar | 1982.55 | 3.8 | -4.35 | 24.24 | 2,034 | -6 | 590 |
| 11 Mar | 1935.20 | 7.9 | -1.75 | 22.25 | 950 | 26 | 599 |
| 10 Mar | 1921.75 | 10.45 | 1.25 | 21.20 | 1,034 | -150 | 575 |
| 7 Mar | 1935.40 | 9.5 | -2.65 | 20.91 | 733 | 4 | 725 |
| 6 Mar | 1921.70 | 11.65 | 1.25 | 20.35 | 785 | 5 | 716 |
| 5 Mar | 1933.10 | 10.25 | -6.6 | 21.39 | 1,579 | -27 | 714 |
| 4 Mar | 1907.80 | 16.35 | -0.45 | 21.35 | 831 | 35 | 736 |
| 3 Mar | 1914.60 | 17.1 | -3.2 | 22.09 | 1,635 | 236 | 699 |
| 28 Feb | 1902.95 | 21.25 | 10.05 | 20.83 | 1,540 | 240 | 459 |
| 27 Feb | 1947.55 | 12.05 | 2 | 21.30 | 375 | 79 | 219 |
| 26 Feb | 1966.90 | 9.6 | -2.65 | 21.92 | 167 | 49 | 139 |
| 25 Feb | 1967.25 | 9.6 | -2.65 | 21.92 | 167 | 48 | 139 |
| 24 Feb | 1966.10 | 12.55 | -0.7 | 23.04 | 97 | 25 | 89 |
| 21 Feb | 1953.05 | 13.6 | 1.6 | 21.66 | 108 | 1 | 63 |
| 20 Feb | 1970.55 | 12.05 | -0.05 | 22.62 | 42 | 7 | 61 |
| 19 Feb | 1985.00 | 11.9 | -4.15 | 24.03 | 64 | 38 | 53 |
| 18 Feb | 1963.35 | 15.95 | -4.2 | 23.70 | 18 | 12 | 14 |
| 17 Feb | 1945.30 | 20.15 | -36.55 | 23.42 | 2 | 0 | 0 |
| 14 Feb | 1952.40 | 56.7 | 0 | 4.50 | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 56.7 | 0 | 5.02 | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 56.7 | 0 | 4.24 | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 56.7 | 0 | 3.31 | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 56.7 | 0 | 4.85 | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 56.7 | 0 | 4.00 | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 56.7 | 0 | 3.12 | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 56.7 | 0 | 2.82 | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 56.7 | 0 | 3.60 | 0 | 0 | 0 |
| 3 Feb | 1884.50 | 56.7 | 0 | 2.12 | 0 | 0 | 0 |
| 1 Feb | 1903.10 | 56.7 | 0 | 2.85 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 27MAR2025
Delta for 1860 PE is -0.07
Historical price for 1860 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 95 which increased total open position to 689
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 3.8, which was -4.35 lower than the previous day. The implied volatity was 24.24, the open interest changed by -6 which decreased total open position to 590
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 7.9, which was -1.75 lower than the previous day. The implied volatity was 22.25, the open interest changed by 26 which increased total open position to 599
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 10.45, which was 1.25 higher than the previous day. The implied volatity was 21.20, the open interest changed by -150 which decreased total open position to 575
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 9.5, which was -2.65 lower than the previous day. The implied volatity was 20.91, the open interest changed by 4 which increased total open position to 725
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 11.65, which was 1.25 higher than the previous day. The implied volatity was 20.35, the open interest changed by 5 which increased total open position to 716
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 10.25, which was -6.6 lower than the previous day. The implied volatity was 21.39, the open interest changed by -27 which decreased total open position to 714
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 16.35, which was -0.45 lower than the previous day. The implied volatity was 21.35, the open interest changed by 35 which increased total open position to 736
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 17.1, which was -3.2 lower than the previous day. The implied volatity was 22.09, the open interest changed by 236 which increased total open position to 699
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 21.25, which was 10.05 higher than the previous day. The implied volatity was 20.83, the open interest changed by 240 which increased total open position to 459
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 12.05, which was 2 higher than the previous day. The implied volatity was 21.30, the open interest changed by 79 which increased total open position to 219
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 9.6, which was -2.65 lower than the previous day. The implied volatity was 21.92, the open interest changed by 49 which increased total open position to 139
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 9.6, which was -2.65 lower than the previous day. The implied volatity was 21.92, the open interest changed by 48 which increased total open position to 139
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 12.55, which was -0.7 lower than the previous day. The implied volatity was 23.04, the open interest changed by 25 which increased total open position to 89
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 13.6, which was 1.6 higher than the previous day. The implied volatity was 21.66, the open interest changed by 1 which increased total open position to 63
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 12.05, which was -0.05 lower than the previous day. The implied volatity was 22.62, the open interest changed by 7 which increased total open position to 61
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 11.9, which was -4.15 lower than the previous day. The implied volatity was 24.03, the open interest changed by 38 which increased total open position to 53
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 15.95, which was -4.2 lower than the previous day. The implied volatity was 23.70, the open interest changed by 12 which increased total open position to 14
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 20.15, which was -36.55 lower than the previous day. The implied volatity was 23.42, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.50, 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 56.7, which was 0 lower than the previous day. The implied volatity was 5.02, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.24, 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 56.7, which was 0 lower than the previous day. The implied volatity was 3.31, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.85, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.00, 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 56.7, which was 0 lower than the previous day. The implied volatity was 3.12, 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 56.7, which was 0 lower than the previous day. The implied volatity was 2.82, 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 56.7, which was 0 lower than the previous day. The implied volatity was 3.60, 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 56.7, which was 0 lower than the previous day. The implied volatity was 2.12, 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 56.7, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
