KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
17 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.25
Theta: -1.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Mar | 1993.10 | 14.35 | 0.1 | 17.20 | 3,863 | -82 | 1,425 | |||
| 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 0.37
Historical price for 2020 CE is as follows
On 17 Mar KOTAKBANK was trading at 1993.10. The strike last trading price was 14.35, which was 0.1 higher than the previous day. The implied volatity was 17.20, the open interest changed by -82 which decreased total open position to 1425
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: -0.60
Vega: 1.28
Theta: -1.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Mar | 1993.10 | 40.35 | -9.8 | 22.36 | 513 | 56 | 245 |
| 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 -0.60
Historical price for 2020 PE is as follows
On 17 Mar KOTAKBANK was trading at 1993.10. The strike last trading price was 40.35, which was -9.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by 56 which increased total open position to 245
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
