`
Related Pages for KOTAKBANK
[--[65.84.65.76]--]
KOTAKBANK
Kotak Mahindra Bank Ltd
1985.1 2.55 (0.13%)

Back to Option Chain

Historical option data for KOTAKBANK

13 Mar 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
KOTAKBANK 27MAR2025 1900 CE
Delta: 0.96
Vega: 0.35
Theta: -0.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1985.10 89.7 -0.9 13.69 432 -71 696
12 Mar 1982.55 89.75 36.75 15.46 1,439 -51 767
11 Mar 1935.20 54 8 15.89 1,730 131 820
10 Mar 1921.75 44.05 -13.9 16.61 1,462 -88 691
7 Mar 1935.40 55.3 3.35 16.46 1,525 168 779
6 Mar 1921.70 53 -8.4 19.38 882 55 612
5 Mar 1933.10 61.65 16.7 17.04 2,393 -175 557
4 Mar 1907.80 45.95 -4.1 17.44 1,881 9 729
3 Mar 1914.60 49.5 0.65 17.51 2,534 54 718
28 Feb 1902.95 46.9 -29.9 19.66 2,198 240 653
27 Feb 1947.55 74 -19.55 18.71 636 166 413
26 Feb 1966.90 93.55 -1.75 17.85 413 -13 248
25 Feb 1967.25 93.55 -1.75 17.85 413 -12 248
24 Feb 1966.10 92.65 5.4 19.70 369 28 260
21 Feb 1953.05 86.4 -13.35 19.10 370 49 231
20 Feb 1970.55 99.7 -13.5 17.49 50 1 184
19 Feb 1985.00 114.05 17 17.18 169 -35 183
18 Feb 1963.35 97.4 12.05 18.68 60 8 224
17 Feb 1945.30 85 -11.15 19.58 96 9 213
14 Feb 1952.40 95 -14.75 20.30 92 -16 203
13 Feb 1972.80 109 17.25 21.29 153 -58 218
12 Feb 1943.95 92 15.2 19.54 112 31 276
11 Feb 1918.60 78 -25.15 20.52 61 6 246
10 Feb 1960.15 104.6 12.1 18.68 69 3 240
7 Feb 1929.25 101.6 25.7 17.18 75 1 238
6 Feb 1915.95 76 -5 18.86 80 30 240
5 Feb 1911.75 81 -5.6 22.21 31 4 209
4 Feb 1928.50 86 24.9 18.40 147 74 205
3 Feb 1884.50 61.05 -11.95 19.24 147 124 129
1 Feb 1903.10 73 0.2 17.72 9 5 5

For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 27MAR2025

Delta for 1900 CE is 0.96

Historical price for 1900 CE is as follows

On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 89.7, which was -0.9 lower than the previous day. The implied volatity was 13.69, the open interest changed by -71 which decreased total open position to 696


On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 89.75, which was 36.75 higher than the previous day. The implied volatity was 15.46, the open interest changed by -51 which decreased total open position to 767


On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 54, which was 8 higher than the previous day. The implied volatity was 15.89, the open interest changed by 131 which increased total open position to 820


On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 44.05, which was -13.9 lower than the previous day. The implied volatity was 16.61, the open interest changed by -88 which decreased total open position to 691


On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 55.3, which was 3.35 higher than the previous day. The implied volatity was 16.46, the open interest changed by 168 which increased total open position to 779


On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 53, which was -8.4 lower than the previous day. The implied volatity was 19.38, the open interest changed by 55 which increased total open position to 612


On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 61.65, which was 16.7 higher than the previous day. The implied volatity was 17.04, the open interest changed by -175 which decreased total open position to 557


On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 45.95, which was -4.1 lower than the previous day. The implied volatity was 17.44, the open interest changed by 9 which increased total open position to 729


On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 49.5, which was 0.65 higher than the previous day. The implied volatity was 17.51, the open interest changed by 54 which increased total open position to 718


On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 46.9, which was -29.9 lower than the previous day. The implied volatity was 19.66, the open interest changed by 240 which increased total open position to 653


On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 74, which was -19.55 lower than the previous day. The implied volatity was 18.71, the open interest changed by 166 which increased total open position to 413


On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 93.55, which was -1.75 lower than the previous day. The implied volatity was 17.85, the open interest changed by -13 which decreased total open position to 248


On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 93.55, which was -1.75 lower than the previous day. The implied volatity was 17.85, the open interest changed by -12 which decreased total open position to 248


On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 92.65, which was 5.4 higher than the previous day. The implied volatity was 19.70, the open interest changed by 28 which increased total open position to 260


On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 86.4, which was -13.35 lower than the previous day. The implied volatity was 19.10, the open interest changed by 49 which increased total open position to 231


On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 99.7, which was -13.5 lower than the previous day. The implied volatity was 17.49, the open interest changed by 1 which increased total open position to 184


On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 114.05, which was 17 higher than the previous day. The implied volatity was 17.18, the open interest changed by -35 which decreased total open position to 183


On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 97.4, which was 12.05 higher than the previous day. The implied volatity was 18.68, the open interest changed by 8 which increased total open position to 224


On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 85, which was -11.15 lower than the previous day. The implied volatity was 19.58, the open interest changed by 9 which increased total open position to 213


On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 95, which was -14.75 lower than the previous day. The implied volatity was 20.30, the open interest changed by -16 which decreased total open position to 203


On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 109, which was 17.25 higher than the previous day. The implied volatity was 21.29, the open interest changed by -58 which decreased total open position to 218


On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 92, which was 15.2 higher than the previous day. The implied volatity was 19.54, the open interest changed by 31 which increased total open position to 276


On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 78, which was -25.15 lower than the previous day. The implied volatity was 20.52, the open interest changed by 6 which increased total open position to 246


On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 104.6, which was 12.1 higher than the previous day. The implied volatity was 18.68, the open interest changed by 3 which increased total open position to 240


On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 101.6, which was 25.7 higher than the previous day. The implied volatity was 17.18, the open interest changed by 1 which increased total open position to 238


On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 76, which was -5 lower than the previous day. The implied volatity was 18.86, the open interest changed by 30 which increased total open position to 240


On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 81, which was -5.6 lower than the previous day. The implied volatity was 22.21, the open interest changed by 4 which increased total open position to 209


On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 86, which was 24.9 higher than the previous day. The implied volatity was 18.40, the open interest changed by 74 which increased total open position to 205


On 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 61.05, which was -11.95 lower than the previous day. The implied volatity was 19.24, the open interest changed by 124 which increased total open position to 129


On 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 73, which was 0.2 higher than the previous day. The implied volatity was 17.72, the open interest changed by 5 which increased total open position to 5


KOTAKBANK 27MAR2025 1900 PE
Delta: -0.14
Vega: 0.85
Theta: -0.59
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1985.10 6.05 -1.75 21.89 2,422 134 2,972
12 Mar 1982.55 7.85 -8.55 22.92 8,009 842 2,865
11 Mar 1935.20 15.85 -4.7 21.07 3,133 157 2,022
10 Mar 1921.75 21.75 3.2 20.88 2,088 31 1,872
7 Mar 1935.40 19.1 -3.95 20.42 2,325 126 1,841
6 Mar 1921.70 22.1 2.2 19.47 2,428 -94 1,713
5 Mar 1933.10 19.6 -10.7 20.86 4,484 -36 1,813
4 Mar 1907.80 29.55 0.6 21.04 2,870 73 1,850
3 Mar 1914.60 29.3 -5.3 21.38 4,344 491 1,786
28 Feb 1902.95 35.55 15.7 20.21 4,831 323 1,273
27 Feb 1947.55 21.25 4.55 20.72 1,636 139 950
26 Feb 1966.90 16.55 -3.05 21.18 896 209 785
25 Feb 1967.25 16.55 -3.05 21.18 896 183 785
24 Feb 1966.10 19.55 -1.85 21.75 797 119 603
21 Feb 1953.05 21.9 2.65 20.76 681 -46 485
20 Feb 1970.55 19.2 0.2 21.76 386 -23 530
19 Feb 1985.00 19.05 -5.65 23.50 367 89 552
18 Feb 1963.35 24.35 -4.55 22.90 237 66 463
17 Feb 1945.30 29.45 2.95 22.28 319 27 404
14 Feb 1952.40 26.9 1.25 21.62 399 44 379
13 Feb 1972.80 26.95 -7.35 23.33 728 46 336
12 Feb 1943.95 34.6 -4.95 23.98 189 20 292
11 Feb 1918.60 38.8 9.1 21.94 321 94 273
10 Feb 1960.15 29.4 -1.35 23.58 116 59 177
7 Feb 1929.25 28.65 -11.4 22.38 76 7 116
6 Feb 1915.95 40 -3.25 21.18 55 28 109
5 Feb 1911.75 44.9 7 21.75 65 45 82
4 Feb 1928.50 37 -16.5 21.71 45 32 36
3 Feb 1884.50 53.5 -20.7 21.11 4 2 2
1 Feb 1903.10 74.2 0 1.52 0 0 0

For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 27MAR2025

Delta for 1900 PE is -0.14

Historical price for 1900 PE is as follows

On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 6.05, which was -1.75 lower than the previous day. The implied volatity was 21.89, the open interest changed by 134 which increased total open position to 2972


On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 7.85, which was -8.55 lower than the previous day. The implied volatity was 22.92, the open interest changed by 842 which increased total open position to 2865


On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 15.85, which was -4.7 lower than the previous day. The implied volatity was 21.07, the open interest changed by 157 which increased total open position to 2022


On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 21.75, which was 3.2 higher than the previous day. The implied volatity was 20.88, the open interest changed by 31 which increased total open position to 1872


On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 19.1, which was -3.95 lower than the previous day. The implied volatity was 20.42, the open interest changed by 126 which increased total open position to 1841


On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 22.1, which was 2.2 higher than the previous day. The implied volatity was 19.47, the open interest changed by -94 which decreased total open position to 1713


On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 19.6, which was -10.7 lower than the previous day. The implied volatity was 20.86, the open interest changed by -36 which decreased total open position to 1813


On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 29.55, which was 0.6 higher than the previous day. The implied volatity was 21.04, the open interest changed by 73 which increased total open position to 1850


On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 29.3, which was -5.3 lower than the previous day. The implied volatity was 21.38, the open interest changed by 491 which increased total open position to 1786


On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 35.55, which was 15.7 higher than the previous day. The implied volatity was 20.21, the open interest changed by 323 which increased total open position to 1273


On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 21.25, which was 4.55 higher than the previous day. The implied volatity was 20.72, the open interest changed by 139 which increased total open position to 950


On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 16.55, which was -3.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by 209 which increased total open position to 785


On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 16.55, which was -3.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by 183 which increased total open position to 785


On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 19.55, which was -1.85 lower than the previous day. The implied volatity was 21.75, the open interest changed by 119 which increased total open position to 603


On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 21.9, which was 2.65 higher than the previous day. The implied volatity was 20.76, the open interest changed by -46 which decreased total open position to 485


On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 19.2, which was 0.2 higher than the previous day. The implied volatity was 21.76, the open interest changed by -23 which decreased total open position to 530


On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 19.05, which was -5.65 lower than the previous day. The implied volatity was 23.50, the open interest changed by 89 which increased total open position to 552


On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 24.35, which was -4.55 lower than the previous day. The implied volatity was 22.90, the open interest changed by 66 which increased total open position to 463


On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 29.45, which was 2.95 higher than the previous day. The implied volatity was 22.28, the open interest changed by 27 which increased total open position to 404


On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 26.9, which was 1.25 higher than the previous day. The implied volatity was 21.62, the open interest changed by 44 which increased total open position to 379


On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 26.95, which was -7.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by 46 which increased total open position to 336


On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 34.6, which was -4.95 lower than the previous day. The implied volatity was 23.98, the open interest changed by 20 which increased total open position to 292


On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 38.8, which was 9.1 higher than the previous day. The implied volatity was 21.94, the open interest changed by 94 which increased total open position to 273


On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 29.4, which was -1.35 lower than the previous day. The implied volatity was 23.58, the open interest changed by 59 which increased total open position to 177


On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 28.65, which was -11.4 lower than the previous day. The implied volatity was 22.38, the open interest changed by 7 which increased total open position to 116


On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 40, which was -3.25 lower than the previous day. The implied volatity was 21.18, the open interest changed by 28 which increased total open position to 109


On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 44.9, which was 7 higher than the previous day. The implied volatity was 21.75, the open interest changed by 45 which increased total open position to 82


On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 37, which was -16.5 lower than the previous day. The implied volatity was 21.71, the open interest changed by 32 which increased total open position to 36


On 3 Feb KOTAKBANK was trading at 1884.50. The strike last trading price was 53.5, which was -20.7 lower than the previous day. The implied volatity was 21.11, the open interest changed by 2 which increased total open position to 2


On 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 74.2, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0