`
[--[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
KOTAKBANK 27MAR2025 1980 CE
Delta: 0.58
Vega: 1.52
Theta: -1.16
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1985.10 30.45 -2.55 15.67 6,109 210 1,856
12 Mar 1982.55 32.6 19.1 17.76 14,946 281 1,643
11 Mar 1935.20 13.95 2.7 17.11 1,810 107 1,363
10 Mar 1921.75 10.95 -5.9 17.73 1,794 106 1,261
7 Mar 1935.40 15.95 0.5 17.06 1,502 74 1,155
6 Mar 1921.70 15.9 -4.15 18.77 1,808 88 1,081
5 Mar 1933.10 20 7.05 17.44 2,828 -118 999
4 Mar 1907.80 13.2 -3 17.66 925 24 1,113
3 Mar 1914.60 15.55 -1.1 17.99 1,513 20 1,090
28 Feb 1902.95 15.7 -14.7 19.43 2,288 156 1,069
27 Feb 1947.55 29.7 -11.6 18.60 1,821 290 913
26 Feb 1966.90 41.65 -2.7 17.81 1,510 173 623
25 Feb 1967.25 41.65 -2.7 17.81 1,510 173 623
24 Feb 1966.10 43.5 4.8 19.63 539 82 449
21 Feb 1953.05 38.15 -10.15 18.33 377 61 367
20 Feb 1970.55 48.75 -10.85 18.19 430 202 306
19 Feb 1985.00 60 11.95 18.45 214 31 105
18 Feb 1963.35 49 8.2 19.23 37 2 71
17 Feb 1945.30 40.8 -5.8 19.57 68 34 70
14 Feb 1952.40 46.6 -13.4 19.35 44 14 35
13 Feb 1972.80 60 12 21.19 161 19 21
12 Feb 1943.95 50 -11.5 20.84 5 1 1
11 Feb 1918.60 61.5 0 1.54 0 0 0
10 Feb 1960.15 61.5 0 - 0 0 0
7 Feb 1929.25 61.5 0 - 0 0 0
6 Feb 1915.95 61.5 0 1.48 0 0 0
5 Feb 1911.75 61.5 0 1.76 0 0 0
4 Feb 1928.50 61.5 0 0.94 0 0 0
3 Feb 1884.50 61.5 0 2.58 0 0 0
1 Feb 1903.10 61.5 0 1.55 0 0 0


For Kotak Mahindra Bank Ltd - strike price 1980 expiring on 27MAR2025

Delta for 1980 CE is 0.58

Historical price for 1980 CE is as follows

On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 30.45, which was -2.55 lower than the previous day. The implied volatity was 15.67, the open interest changed by 210 which increased total open position to 1856


On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 32.6, which was 19.1 higher than the previous day. The implied volatity was 17.76, the open interest changed by 281 which increased total open position to 1643


On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 13.95, which was 2.7 higher than the previous day. The implied volatity was 17.11, the open interest changed by 107 which increased total open position to 1363


On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 10.95, which was -5.9 lower than the previous day. The implied volatity was 17.73, the open interest changed by 106 which increased total open position to 1261


On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 15.95, which was 0.5 higher than the previous day. The implied volatity was 17.06, the open interest changed by 74 which increased total open position to 1155


On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 15.9, which was -4.15 lower than the previous day. The implied volatity was 18.77, the open interest changed by 88 which increased total open position to 1081


On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 20, which was 7.05 higher than the previous day. The implied volatity was 17.44, the open interest changed by -118 which decreased total open position to 999


On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 13.2, which was -3 lower than the previous day. The implied volatity was 17.66, the open interest changed by 24 which increased total open position to 1113


On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 15.55, which was -1.1 lower than the previous day. The implied volatity was 17.99, the open interest changed by 20 which increased total open position to 1090


On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 15.7, which was -14.7 lower than the previous day. The implied volatity was 19.43, the open interest changed by 156 which increased total open position to 1069


On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 29.7, which was -11.6 lower than the previous day. The implied volatity was 18.60, the open interest changed by 290 which increased total open position to 913


On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 41.65, which was -2.7 lower than the previous day. The implied volatity was 17.81, the open interest changed by 173 which increased total open position to 623


On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 41.65, which was -2.7 lower than the previous day. The implied volatity was 17.81, the open interest changed by 173 which increased total open position to 623


On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 43.5, which was 4.8 higher than the previous day. The implied volatity was 19.63, the open interest changed by 82 which increased total open position to 449


On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 38.15, which was -10.15 lower than the previous day. The implied volatity was 18.33, the open interest changed by 61 which increased total open position to 367


On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 48.75, which was -10.85 lower than the previous day. The implied volatity was 18.19, the open interest changed by 202 which increased total open position to 306


On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 60, which was 11.95 higher than the previous day. The implied volatity was 18.45, the open interest changed by 31 which increased total open position to 105


On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 49, which was 8.2 higher than the previous day. The implied volatity was 19.23, the open interest changed by 2 which increased total open position to 71


On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 40.8, which was -5.8 lower than the previous day. The implied volatity was 19.57, the open interest changed by 34 which increased total open position to 70


On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 46.6, which was -13.4 lower than the previous day. The implied volatity was 19.35, the open interest changed by 14 which increased total open position to 35


On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 60, which was 12 higher than the previous day. The implied volatity was 21.19, the open interest changed by 19 which increased total open position to 21


On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 50, which was -11.5 lower than the previous day. The implied volatity was 20.84, the open interest changed by 1 which increased total open position to 1


On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 61.5, which was 0 lower than the previous day. The implied volatity was 1.54, 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 61.5, 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 61.5, 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 61.5, which was 0 lower than the previous day. The implied volatity was 1.48, 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 61.5, which was 0 lower than the previous day. The implied volatity was 1.76, 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 61.5, which was 0 lower than the previous day. The implied volatity was 0.94, 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 61.5, which was 0 lower than the previous day. The implied volatity was 2.58, 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 61.5, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0


KOTAKBANK 27MAR2025 1980 PE
Delta: -0.43
Vega: 1.53
Theta: -0.89
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1985.10 26.65 -3.5 20.78 5,843 689 2,182
12 Mar 1982.55 30.5 -25.75 21.52 9,019 1,226 1,504
11 Mar 1935.20 55.45 -11.2 21.74 199 20 280
10 Mar 1921.75 67.75 10.1 22.05 146 35 258
7 Mar 1935.40 59.4 -6.1 20.84 170 -24 223
6 Mar 1921.70 64.45 5.95 18.81 272 3 246
5 Mar 1933.10 58.05 -19.9 21.18 545 20 245
4 Mar 1907.80 76.8 0.8 22.03 118 -13 226
3 Mar 1914.60 77.3 -5.2 23.53 122 -7 239
28 Feb 1902.95 84.6 30.35 20.56 562 13 243
27 Feb 1947.55 56.15 12 20.25 773 -77 230
26 Feb 1966.90 43.75 -3.95 20.15 656 72 309
25 Feb 1967.25 43.75 -3.95 20.15 656 74 309
24 Feb 1966.10 48.25 -4.85 20.59 421 60 235
21 Feb 1953.05 53.7 6.5 20.05 240 -23 171
20 Feb 1970.55 47.1 2 21.18 389 83 194
19 Feb 1985.00 44.7 -9.8 23.01 303 73 108
18 Feb 1963.35 54.1 -9.45 22.17 40 16 34
17 Feb 1945.30 63.6 -3.4 21.63 5 -1 16
14 Feb 1952.40 67 10.8 24.07 14 -1 8
13 Feb 1972.80 56.35 -61.6 22.61 23 8 8
12 Feb 1943.95 117.95 0 - 0 0 0
11 Feb 1918.60 117.95 0 - 0 0 0
10 Feb 1960.15 117.95 0 0.26 0 0 0
7 Feb 1929.25 117.95 0 0.22 0 0 0
6 Feb 1915.95 117.95 0 - 0 0 0
5 Feb 1911.75 117.95 0 - 0 0 0
4 Feb 1928.50 117.95 0 - 0 0 0
3 Feb 1884.50 117.95 0 - 0 0 0
1 Feb 1903.10 117.95 0 - 0 0 0


For Kotak Mahindra Bank Ltd - strike price 1980 expiring on 27MAR2025

Delta for 1980 PE is -0.43

Historical price for 1980 PE is as follows

On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 26.65, which was -3.5 lower than the previous day. The implied volatity was 20.78, the open interest changed by 689 which increased total open position to 2182


On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 30.5, which was -25.75 lower than the previous day. The implied volatity was 21.52, the open interest changed by 1226 which increased total open position to 1504


On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 55.45, which was -11.2 lower than the previous day. The implied volatity was 21.74, the open interest changed by 20 which increased total open position to 280


On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 67.75, which was 10.1 higher than the previous day. The implied volatity was 22.05, the open interest changed by 35 which increased total open position to 258


On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 59.4, which was -6.1 lower than the previous day. The implied volatity was 20.84, the open interest changed by -24 which decreased total open position to 223


On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 64.45, which was 5.95 higher than the previous day. The implied volatity was 18.81, the open interest changed by 3 which increased total open position to 246


On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 58.05, which was -19.9 lower than the previous day. The implied volatity was 21.18, the open interest changed by 20 which increased total open position to 245


On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 76.8, which was 0.8 higher than the previous day. The implied volatity was 22.03, the open interest changed by -13 which decreased total open position to 226


On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 77.3, which was -5.2 lower than the previous day. The implied volatity was 23.53, the open interest changed by -7 which decreased total open position to 239


On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 84.6, which was 30.35 higher than the previous day. The implied volatity was 20.56, the open interest changed by 13 which increased total open position to 243


On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 56.15, which was 12 higher than the previous day. The implied volatity was 20.25, the open interest changed by -77 which decreased total open position to 230


On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 43.75, which was -3.95 lower than the previous day. The implied volatity was 20.15, the open interest changed by 72 which increased total open position to 309


On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 43.75, which was -3.95 lower than the previous day. The implied volatity was 20.15, the open interest changed by 74 which increased total open position to 309


On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 48.25, which was -4.85 lower than the previous day. The implied volatity was 20.59, the open interest changed by 60 which increased total open position to 235


On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 53.7, which was 6.5 higher than the previous day. The implied volatity was 20.05, the open interest changed by -23 which decreased total open position to 171


On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 47.1, which was 2 higher than the previous day. The implied volatity was 21.18, the open interest changed by 83 which increased total open position to 194


On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 44.7, which was -9.8 lower than the previous day. The implied volatity was 23.01, the open interest changed by 73 which increased total open position to 108


On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 54.1, which was -9.45 lower than the previous day. The implied volatity was 22.17, the open interest changed by 16 which increased total open position to 34


On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 63.6, which was -3.4 lower than the previous day. The implied volatity was 21.63, the open interest changed by -1 which decreased total open position to 16


On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 67, which was 10.8 higher than the previous day. The implied volatity was 24.07, the open interest changed by -1 which decreased total open position to 8


On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 56.35, which was -61.6 lower than the previous day. The implied volatity was 22.61, the open interest changed by 8 which increased total open position to 8


On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 117.95, 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 117.95, 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 117.95, which was 0 lower than the previous day. The implied volatity was 0.26, 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 117.95, which was 0 lower than the previous day. The implied volatity was 0.22, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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 117.95, 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