KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 1.12
Theta: -1.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 56.5 | -2.3 | 16.16 | 1,375 | -57 | 816 | |||
| 12 Mar | 1982.55 | 57.45 | 28.6 | 17.07 | 5,119 | -776 | 874 | |||
| 11 Mar | 1935.20 | 29.85 | 5.35 | 16.82 | 4,183 | 11 | 1,654 | |||
| 10 Mar | 1921.75 | 23.7 | -9.35 | 17.41 | 4,060 | 52 | 1,643 | |||
| 7 Mar | 1935.40 | 31.25 | 1.2 | 16.60 | 4,594 | 224 | 1,591 | |||
| 6 Mar | 1921.70 | 30.6 | -6.15 | 18.89 | 3,540 | 276 | 1,380 | |||
| 5 Mar | 1933.10 | 36.6 | 11.3 | 17.01 | 4,319 | 35 | 1,109 | |||
| 4 Mar | 1907.80 | 25.8 | -3.7 | 17.43 | 2,169 | -119 | 1,076 | |||
| 3 Mar | 1914.60 | 28.95 | -0.7 | 17.69 | 2,926 | 291 | 1,193 | |||
| 28 Feb | 1902.95 | 28.25 | -21.75 | 19.49 | 3,762 | 427 | 900 | |||
| 27 Feb | 1947.55 | 49.3 | -15.1 | 18.91 | 1,125 | 190 | 473 | |||
| 26 Feb | 1966.90 | 64.8 | -1.5 | 17.89 | 455 | -44 | 282 | |||
| 25 Feb | 1967.25 | 64.8 | -1.5 | 17.89 | 455 | -45 | 282 | |||
| 24 Feb | 1966.10 | 64.6 | 4.85 | 19.29 | 502 | -8 | 328 | |||
| 21 Feb | 1953.05 | 58.85 | -12.45 | 18.39 | 649 | 116 | 348 | |||
|
|
||||||||||
| 20 Feb | 1970.55 | 71.25 | -11.75 | 17.76 | 302 | 139 | 233 | |||
| 19 Feb | 1985.00 | 83 | 12.25 | 17.19 | 67 | -11 | 94 | |||
| 18 Feb | 1963.35 | 70.45 | 10.4 | 18.90 | 85 | -7 | 104 | |||
| 17 Feb | 1945.30 | 59.4 | -8.85 | 19.18 | 149 | 29 | 110 | |||
| 14 Feb | 1952.40 | 66.45 | -20.45 | 19.00 | 50 | -11 | 80 | |||
| 13 Feb | 1972.80 | 86.9 | 18.65 | 23.06 | 32 | -13 | 92 | |||
| 12 Feb | 1943.95 | 68.8 | 13.75 | 20.24 | 104 | 64 | 104 | |||
| 11 Feb | 1918.60 | 56 | -20.5 | 20.46 | 37 | 25 | 35 | |||
| 10 Feb | 1960.15 | 80.5 | 12.5 | 19.89 | 11 | 5 | 10 | |||
| 7 Feb | 1929.25 | 68 | 10.9 | 15.47 | 2 | 0 | 5 | |||
| 6 Feb | 1915.95 | 57.1 | 0 | 0.00 | 0 | 3 | 0 | |||
| 5 Feb | 1911.75 | 57.1 | 15.1 | 20.81 | 3 | 2 | 4 | |||
| 4 Feb | 1928.50 | 42 | -35.75 | 11.19 | 2 | 0 | 0 | |||
| 3 Feb | 1884.50 | 77.75 | 0 | 1.07 | 0 | 0 | 0 | |||
| 1 Feb | 1903.10 | 77.75 | 0 | 0.04 | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 27MAR2025
Delta for 1940 CE is 0.79
Historical price for 1940 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 56.5, which was -2.3 lower than the previous day. The implied volatity was 16.16, the open interest changed by -57 which decreased total open position to 816
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 57.45, which was 28.6 higher than the previous day. The implied volatity was 17.07, the open interest changed by -776 which decreased total open position to 874
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 29.85, which was 5.35 higher than the previous day. The implied volatity was 16.82, the open interest changed by 11 which increased total open position to 1654
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 23.7, which was -9.35 lower than the previous day. The implied volatity was 17.41, the open interest changed by 52 which increased total open position to 1643
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 31.25, which was 1.2 higher than the previous day. The implied volatity was 16.60, the open interest changed by 224 which increased total open position to 1591
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 30.6, which was -6.15 lower than the previous day. The implied volatity was 18.89, the open interest changed by 276 which increased total open position to 1380
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 36.6, which was 11.3 higher than the previous day. The implied volatity was 17.01, the open interest changed by 35 which increased total open position to 1109
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 25.8, which was -3.7 lower than the previous day. The implied volatity was 17.43, the open interest changed by -119 which decreased total open position to 1076
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 28.95, which was -0.7 lower than the previous day. The implied volatity was 17.69, the open interest changed by 291 which increased total open position to 1193
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 28.25, which was -21.75 lower than the previous day. The implied volatity was 19.49, the open interest changed by 427 which increased total open position to 900
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 49.3, which was -15.1 lower than the previous day. The implied volatity was 18.91, the open interest changed by 190 which increased total open position to 473
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 64.8, which was -1.5 lower than the previous day. The implied volatity was 17.89, the open interest changed by -44 which decreased total open position to 282
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 64.8, which was -1.5 lower than the previous day. The implied volatity was 17.89, the open interest changed by -45 which decreased total open position to 282
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 64.6, which was 4.85 higher than the previous day. The implied volatity was 19.29, the open interest changed by -8 which decreased total open position to 328
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 58.85, which was -12.45 lower than the previous day. The implied volatity was 18.39, the open interest changed by 116 which increased total open position to 348
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 71.25, which was -11.75 lower than the previous day. The implied volatity was 17.76, the open interest changed by 139 which increased total open position to 233
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 83, which was 12.25 higher than the previous day. The implied volatity was 17.19, the open interest changed by -11 which decreased total open position to 94
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 70.45, which was 10.4 higher than the previous day. The implied volatity was 18.90, the open interest changed by -7 which decreased total open position to 104
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 59.4, which was -8.85 lower than the previous day. The implied volatity was 19.18, the open interest changed by 29 which increased total open position to 110
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 66.45, which was -20.45 lower than the previous day. The implied volatity was 19.00, the open interest changed by -11 which decreased total open position to 80
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 86.9, which was 18.65 higher than the previous day. The implied volatity was 23.06, the open interest changed by -13 which decreased total open position to 92
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 68.8, which was 13.75 higher than the previous day. The implied volatity was 20.24, the open interest changed by 64 which increased total open position to 104
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 56, which was -20.5 lower than the previous day. The implied volatity was 20.46, the open interest changed by 25 which increased total open position to 35
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 80.5, which was 12.5 higher than the previous day. The implied volatity was 19.89, the open interest changed by 5 which increased total open position to 10
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 68, which was 10.9 higher than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 5
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 57.1, which was 15.1 higher than the previous day. The implied volatity was 20.81, the open interest changed by 2 which increased total open position to 4
On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 42, which was -35.75 lower than the previous day. The implied volatity was 11.19, 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 77.75, which was 0 lower than the previous day. The implied volatity was 1.07, 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 77.75, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 1.26
Theta: -0.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 12.8 | -2.7 | 20.53 | 2,590 | 74 | 1,543 |
| 12 Mar | 1982.55 | 15.7 | -16.3 | 21.81 | 5,631 | 595 | 1,470 |
| 11 Mar | 1935.20 | 31.05 | -7.4 | 20.79 | 1,685 | 107 | 878 |
| 10 Mar | 1921.75 | 40.9 | 6.55 | 21.20 | 1,736 | -20 | 774 |
| 7 Mar | 1935.40 | 35.55 | -4.85 | 20.43 | 1,387 | 65 | 794 |
| 6 Mar | 1921.70 | 39.35 | 3.9 | 18.91 | 1,413 | -11 | 731 |
| 5 Mar | 1933.10 | 34.8 | -15.9 | 20.54 | 2,607 | 272 | 743 |
| 4 Mar | 1907.80 | 49.8 | 1.4 | 21.28 | 631 | -87 | 472 |
| 3 Mar | 1914.60 | 48.7 | -6.05 | 21.50 | 631 | -24 | 561 |
| 28 Feb | 1902.95 | 57.05 | 23.3 | 20.26 | 2,138 | -41 | 589 |
| 27 Feb | 1947.55 | 35.2 | 7.65 | 20.15 | 1,572 | 160 | 630 |
| 26 Feb | 1966.90 | 27.5 | -3.55 | 20.56 | 491 | 43 | 468 |
| 25 Feb | 1967.25 | 27.5 | -3.55 | 20.56 | 491 | 41 | 468 |
| 24 Feb | 1966.10 | 31.1 | -3.2 | 20.98 | 632 | 169 | 414 |
| 21 Feb | 1953.05 | 35.25 | 4.7 | 20.37 | 446 | 13 | 243 |
| 20 Feb | 1970.55 | 30.45 | 0.9 | 21.26 | 283 | 23 | 233 |
| 19 Feb | 1985.00 | 29.25 | -7.55 | 22.95 | 182 | 27 | 213 |
| 18 Feb | 1963.35 | 36.8 | -6.7 | 22.39 | 97 | -5 | 182 |
| 17 Feb | 1945.30 | 44.35 | 4.9 | 21.97 | 162 | 42 | 186 |
| 14 Feb | 1952.40 | 40.55 | 1.6 | 21.22 | 423 | -188 | 145 |
| 13 Feb | 1972.80 | 39.25 | -11 | 22.78 | 219 | 41 | 336 |
| 12 Feb | 1943.95 | 50.45 | -8 | 24.04 | 347 | 229 | 293 |
| 11 Feb | 1918.60 | 57.55 | 6.3 | 22.27 | 67 | 62 | 64 |
| 10 Feb | 1960.15 | 51.25 | -43.4 | 26.58 | 2 | 1 | 1 |
| 7 Feb | 1929.25 | 94.65 | 0 | 1.67 | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 94.65 | 0 | 0.13 | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 94.65 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 94.65 | 0 | 0.72 | 0 | 0 | 0 |
| 3 Feb | 1884.50 | 94.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1903.10 | 94.65 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 27MAR2025
Delta for 1940 PE is -0.26
Historical price for 1940 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 12.8, which was -2.7 lower than the previous day. The implied volatity was 20.53, the open interest changed by 74 which increased total open position to 1543
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 15.7, which was -16.3 lower than the previous day. The implied volatity was 21.81, the open interest changed by 595 which increased total open position to 1470
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 31.05, which was -7.4 lower than the previous day. The implied volatity was 20.79, the open interest changed by 107 which increased total open position to 878
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 40.9, which was 6.55 higher than the previous day. The implied volatity was 21.20, the open interest changed by -20 which decreased total open position to 774
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 35.55, which was -4.85 lower than the previous day. The implied volatity was 20.43, the open interest changed by 65 which increased total open position to 794
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 39.35, which was 3.9 higher than the previous day. The implied volatity was 18.91, the open interest changed by -11 which decreased total open position to 731
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 34.8, which was -15.9 lower than the previous day. The implied volatity was 20.54, the open interest changed by 272 which increased total open position to 743
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 49.8, which was 1.4 higher than the previous day. The implied volatity was 21.28, the open interest changed by -87 which decreased total open position to 472
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 48.7, which was -6.05 lower than the previous day. The implied volatity was 21.50, the open interest changed by -24 which decreased total open position to 561
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 57.05, which was 23.3 higher than the previous day. The implied volatity was 20.26, the open interest changed by -41 which decreased total open position to 589
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 35.2, which was 7.65 higher than the previous day. The implied volatity was 20.15, the open interest changed by 160 which increased total open position to 630
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 27.5, which was -3.55 lower than the previous day. The implied volatity was 20.56, the open interest changed by 43 which increased total open position to 468
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 27.5, which was -3.55 lower than the previous day. The implied volatity was 20.56, the open interest changed by 41 which increased total open position to 468
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 31.1, which was -3.2 lower than the previous day. The implied volatity was 20.98, the open interest changed by 169 which increased total open position to 414
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 35.25, which was 4.7 higher than the previous day. The implied volatity was 20.37, the open interest changed by 13 which increased total open position to 243
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 30.45, which was 0.9 higher than the previous day. The implied volatity was 21.26, the open interest changed by 23 which increased total open position to 233
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 29.25, which was -7.55 lower than the previous day. The implied volatity was 22.95, the open interest changed by 27 which increased total open position to 213
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 36.8, which was -6.7 lower than the previous day. The implied volatity was 22.39, the open interest changed by -5 which decreased total open position to 182
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 44.35, which was 4.9 higher than the previous day. The implied volatity was 21.97, the open interest changed by 42 which increased total open position to 186
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 40.55, which was 1.6 higher than the previous day. The implied volatity was 21.22, the open interest changed by -188 which decreased total open position to 145
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 39.25, which was -11 lower than the previous day. The implied volatity was 22.78, the open interest changed by 41 which increased total open position to 336
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 50.45, which was -8 lower than the previous day. The implied volatity was 24.04, the open interest changed by 229 which increased total open position to 293
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 57.55, which was 6.3 higher than the previous day. The implied volatity was 22.27, the open interest changed by 62 which increased total open position to 64
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 51.25, which was -43.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by 1 which increased total open position to 1
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 94.65, which was 0 lower than the previous day. The implied volatity was 1.67, 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 94.65, which was 0 lower than the previous day. The implied volatity was 0.13, 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 94.65, 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 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 94.65, which was 0 lower than the previous day. The implied volatity was 0.72, 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 94.65, 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 1 Feb KOTAKBANK was trading at 1903.10. The strike last trading price was 94.65, 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
