`
[--[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 2020 CE
Delta: 0.33
Vega: 1.42
Theta: -1.00
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1985.10 13.8 -2.6 16.32 4,577 42 1,511
12 Mar 1982.55 16.3 10.6 18.28 8,315 705 1,463
11 Mar 1935.20 5.95 1.15 17.77 1,032 89 762
10 Mar 1921.75 4.55 -3.15 18.18 787 67 676
7 Mar 1935.40 7.45 0.15 17.60 898 89 609
6 Mar 1921.70 7.3 -2.55 18.69 827 -45 519
5 Mar 1933.10 9.95 4 17.82 1,156 -144 564
4 Mar 1907.80 6.15 -1.7 17.93 864 84 708
3 Mar 1914.60 7.7 -1.1 18.31 835 160 633
28 Feb 1902.95 8.45 -9.25 19.76 1,012 200 468
27 Feb 1947.55 17.25 -7.5 18.91 600 43 268
26 Feb 1966.90 24.95 -2.05 17.90 378 59 225
25 Feb 1967.25 24.95 -2.05 17.90 378 59 225
24 Feb 1966.10 26.35 2.25 19.23 267 30 163
21 Feb 1953.05 23.75 -7.55 18.60 334 19 132
20 Feb 1970.55 31.3 -8.8 18.35 110 25 112
19 Feb 1985.00 41.15 9.7 19.02 148 8 86
18 Feb 1963.35 31.25 4.65 18.93 73 37 77
17 Feb 1945.30 26 -15 19.50 44 36 40
14 Feb 1952.40 41 0 0.00 0 4 0
13 Feb 1972.80 41 -6.9 20.75 4 3 3
12 Feb 1943.95 47.9 0 2.15 0 0 0
11 Feb 1918.60 47.9 0 2.93 0 0 0
10 Feb 1960.15 47.9 0 1.40 0 0 0
7 Feb 1929.25 47.9 0 1.45 0 0 0
6 Feb 1915.95 47.9 0 2.72 0 0 0
5 Feb 1911.75 47.9 0 3.04 0 0 0
4 Feb 1928.50 47.9 0 2.40 0 0 0


For Kotak Mahindra Bank Ltd - strike price 2020 expiring on 27MAR2025

Delta for 2020 CE is 0.33

Historical price for 2020 CE is as follows

On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 13.8, which was -2.6 lower than the previous day. The implied volatity was 16.32, the open interest changed by 42 which increased total open position to 1511


On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 16.3, which was 10.6 higher than the previous day. The implied volatity was 18.28, the open interest changed by 705 which increased total open position to 1463


On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 5.95, which was 1.15 higher than the previous day. The implied volatity was 17.77, the open interest changed by 89 which increased total open position to 762


On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 4.55, which was -3.15 lower than the previous day. The implied volatity was 18.18, the open interest changed by 67 which increased total open position to 676


On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 7.45, which was 0.15 higher than the previous day. The implied volatity was 17.60, the open interest changed by 89 which increased total open position to 609


On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 7.3, which was -2.55 lower than the previous day. The implied volatity was 18.69, the open interest changed by -45 which decreased total open position to 519


On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 9.95, which was 4 higher than the previous day. The implied volatity was 17.82, the open interest changed by -144 which decreased total open position to 564


On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 6.15, which was -1.7 lower than the previous day. The implied volatity was 17.93, the open interest changed by 84 which increased total open position to 708


On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 7.7, which was -1.1 lower than the previous day. The implied volatity was 18.31, the open interest changed by 160 which increased total open position to 633


On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 8.45, which was -9.25 lower than the previous day. The implied volatity was 19.76, the open interest changed by 200 which increased total open position to 468


On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 17.25, which was -7.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 43 which increased total open position to 268


On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 24.95, which was -2.05 lower than the previous day. The implied volatity was 17.90, the open interest changed by 59 which increased total open position to 225


On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 24.95, which was -2.05 lower than the previous day. The implied volatity was 17.90, the open interest changed by 59 which increased total open position to 225


On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 26.35, which was 2.25 higher than the previous day. The implied volatity was 19.23, the open interest changed by 30 which increased total open position to 163


On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 23.75, which was -7.55 lower than the previous day. The implied volatity was 18.60, the open interest changed by 19 which increased total open position to 132


On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 31.3, which was -8.8 lower than the previous day. The implied volatity was 18.35, the open interest changed by 25 which increased total open position to 112


On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 41.15, which was 9.7 higher than the previous day. The implied volatity was 19.02, the open interest changed by 8 which increased total open position to 86


On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 31.25, which was 4.65 higher than the previous day. The implied volatity was 18.93, the open interest changed by 37 which increased total open position to 77


On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 26, which was -15 lower than the previous day. The implied volatity was 19.50, the open interest changed by 36 which increased total open position to 40


On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 41, which was -6.9 lower than the previous day. The implied volatity was 20.75, the open interest changed by 3 which increased total open position to 3


On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 47.9, which was 0 lower than the previous day. The implied volatity was 2.15, 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 47.9, which was 0 lower than the previous day. The implied volatity was 2.93, 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 47.9, which was 0 lower than the previous day. The implied volatity was 1.40, 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 47.9, which was 0 lower than the previous day. The implied volatity was 1.45, 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 47.9, which was 0 lower than the previous day. The implied volatity was 2.72, 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 47.9, which was 0 lower than the previous day. The implied volatity was 3.04, 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 47.9, which was 0 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0


KOTAKBANK 27MAR2025 2020 PE
Delta: -0.64
Vega: 1.45
Theta: -0.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1985.10 49.85 -3.35 20.61 419 -11 188
12 Mar 1982.55 54 -40.85 22.25 711 71 199
11 Mar 1935.20 94.85 -0.15 29.64 121 -60 128
10 Mar 1921.75 95 -5.65 12.47 1 188 188
7 Mar 1935.40 100.65 0 0.00 0 1 0
6 Mar 1921.70 100.65 12.25 22.78 2 0 187
5 Mar 1933.10 86.8 -24.5 21.78 183 -54 189
4 Mar 1907.80 109.45 4.8 23.60 68 -15 248
3 Mar 1914.60 104.65 -7.95 22.17 14 -2 262
28 Feb 1902.95 116.9 36.05 21.13 377 101 265
27 Feb 1947.55 83.2 15.9 20.70 340 134 164
26 Feb 1966.90 66.45 -22.15 20.20 219 27 30
25 Feb 1967.25 66.45 -22.15 20.20 219 27 30
24 Feb 1966.10 88.6 -55.35 28.36 7 4 4
21 Feb 1953.05 143.95 0 - 0 0 0
20 Feb 1970.55 143.95 0 - 0 0 0
19 Feb 1985.00 143.95 0 - 0 0 0
18 Feb 1963.35 143.95 0 - 0 0 0
17 Feb 1945.30 143.95 0 - 0 0 0
14 Feb 1952.40 143.95 0 - 0 0 0
13 Feb 1972.80 143.95 0 - 0 0 0
12 Feb 1943.95 143.95 0 - 0 0 0
11 Feb 1918.60 143.95 0 - 0 0 0
10 Feb 1960.15 143.95 0 - 0 0 0
7 Feb 1929.25 143.95 0 - 0 0 0
6 Feb 1915.95 143.95 0 - 0 0 0
5 Feb 1911.75 143.95 0 - 0 0 0
4 Feb 1928.50 143.95 0 - 0 0 0


For Kotak Mahindra Bank Ltd - strike price 2020 expiring on 27MAR2025

Delta for 2020 PE is -0.64

Historical price for 2020 PE is as follows

On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 49.85, which was -3.35 lower than the previous day. The implied volatity was 20.61, the open interest changed by -11 which decreased total open position to 188


On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 54, which was -40.85 lower than the previous day. The implied volatity was 22.25, the open interest changed by 71 which increased total open position to 199


On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 94.85, which was -0.15 lower than the previous day. The implied volatity was 29.64, the open interest changed by -60 which decreased total open position to 128


On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 95, which was -5.65 lower than the previous day. The implied volatity was 12.47, the open interest changed by 188 which increased total open position to 188


On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 100.65, 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 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 100.65, which was 12.25 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 187


On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 86.8, which was -24.5 lower than the previous day. The implied volatity was 21.78, the open interest changed by -54 which decreased total open position to 189


On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 109.45, which was 4.8 higher than the previous day. The implied volatity was 23.60, the open interest changed by -15 which decreased total open position to 248


On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 104.65, which was -7.95 lower than the previous day. The implied volatity was 22.17, the open interest changed by -2 which decreased total open position to 262


On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 116.9, which was 36.05 higher than the previous day. The implied volatity was 21.13, the open interest changed by 101 which increased total open position to 265


On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 83.2, which was 15.9 higher than the previous day. The implied volatity was 20.70, the open interest changed by 134 which increased total open position to 164


On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 66.45, which was -22.15 lower than the previous day. The implied volatity was 20.20, the open interest changed by 27 which increased total open position to 30


On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 66.45, which was -22.15 lower than the previous day. The implied volatity was 20.20, the open interest changed by 27 which increased total open position to 30


On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 88.6, which was -55.35 lower than the previous day. The implied volatity was 28.36, the open interest changed by 4 which increased total open position to 4


On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 143.95, 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 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 143.95, 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 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 143.95, 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 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 143.95, 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 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 143.95, 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 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 143.95, 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 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 143.95, 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 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 143.95, 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 143.95, 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 143.95, 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 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 143.95, 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 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 143.95, 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 143.95, 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 143.95, 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