KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
17 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 1.22
Theta: -1.35
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Mar | 1993.10 | 33.25 | 2.45 | 16.42 | 3,798 | -1 | 1,848 | |||
| 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 0.65
Historical price for 1980 CE is as follows
On 17 Mar KOTAKBANK was trading at 1993.10. The strike last trading price was 33.25, which was 2.45 higher than the previous day. The implied volatity was 16.42, the open interest changed by -1 which decreased total open position to 1848
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: -0.38
Vega: 1.26
Theta: -1.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Mar | 1993.10 | 19.4 | -7.25 | 21.71 | 5,183 | 425 | 2,592 |
| 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 -0.38
Historical price for 1980 PE is as follows
On 17 Mar KOTAKBANK was trading at 1993.10. The strike last trading price was 19.4, which was -7.25 lower than the previous day. The implied volatity was 21.71, the open interest changed by 425 which increased total open position to 2592
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
