KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 1.18
Theta: -0.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 8.9 | -2.35 | 17.23 | 3,100 | -30 | 1,628 | |||
| 12 Mar | 1982.55 | 11.15 | 7.6 | 18.63 | 7,772 | 834 | 1,610 | |||
| 11 Mar | 1935.20 | 3.65 | 0.65 | 17.96 | 624 | 2 | 783 | |||
| 10 Mar | 1921.75 | 2.8 | -2.25 | 18.38 | 808 | 41 | 776 | |||
| 7 Mar | 1935.40 | 4.85 | -0.05 | 17.77 | 925 | 58 | 735 | |||
| 6 Mar | 1921.70 | 5 | -1.7 | 18.98 | 945 | 32 | 679 | |||
| 5 Mar | 1933.10 | 6.7 | 2.8 | 17.93 | 1,184 | -18 | 647 | |||
| 4 Mar | 1907.80 | 4 | -1.25 | 18.00 | 956 | 67 | 667 | |||
|
|
||||||||||
| 3 Mar | 1914.60 | 5.25 | -0.95 | 18.45 | 988 | 118 | 601 | |||
| 28 Feb | 1902.95 | 6 | -7.15 | 19.85 | 1,264 | 48 | 481 | |||
| 27 Feb | 1947.55 | 13.05 | -5.8 | 19.19 | 937 | 53 | 433 | |||
| 26 Feb | 1966.90 | 19 | -2.05 | 18.06 | 426 | 22 | 383 | |||
| 25 Feb | 1967.25 | 19 | -2.05 | 18.06 | 426 | 25 | 383 | |||
| 24 Feb | 1966.10 | 20.15 | 1.15 | 19.20 | 395 | 102 | 354 | |||
| 21 Feb | 1953.05 | 18.45 | -6.6 | 18.77 | 221 | 59 | 252 | |||
| 20 Feb | 1970.55 | 25.05 | -8.05 | 18.65 | 124 | 33 | 194 | |||
| 19 Feb | 1985.00 | 32.9 | 7.9 | 18.98 | 161 | 39 | 160 | |||
| 18 Feb | 1963.35 | 25.3 | 3.7 | 19.24 | 70 | -3 | 121 | |||
| 17 Feb | 1945.30 | 21.6 | -4.55 | 20.08 | 59 | 11 | 122 | |||
| 14 Feb | 1952.40 | 26 | -7.05 | 20.00 | 61 | 16 | 98 | |||
| 13 Feb | 1972.80 | 32.95 | 15.95 | 20.44 | 117 | 77 | 82 | |||
| 12 Feb | 1943.95 | 17 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Feb | 1918.60 | 17 | -3 | 18.80 | 1 | 0 | 4 | |||
| 10 Feb | 1960.15 | 20 | 3.5 | 14.78 | 2 | 0 | 2 | |||
| 7 Feb | 1929.25 | 16.5 | -3.05 | 13.32 | 2 | 1 | 1 | |||
| 6 Feb | 1915.95 | 19.55 | 0 | 3.55 | 0 | 0 | 0 | |||
| 5 Feb | 1911.75 | 19.55 | 0 | 3.71 | 0 | 0 | 0 | |||
| 4 Feb | 1928.50 | 19.55 | 0 | 2.96 | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 2040 expiring on 27MAR2025
Delta for 2040 CE is 0.23
Historical price for 2040 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 8.9, which was -2.35 lower than the previous day. The implied volatity was 17.23, the open interest changed by -30 which decreased total open position to 1628
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 11.15, which was 7.6 higher than the previous day. The implied volatity was 18.63, the open interest changed by 834 which increased total open position to 1610
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 3.65, which was 0.65 higher than the previous day. The implied volatity was 17.96, the open interest changed by 2 which increased total open position to 783
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 2.8, which was -2.25 lower than the previous day. The implied volatity was 18.38, the open interest changed by 41 which increased total open position to 776
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 4.85, which was -0.05 lower than the previous day. The implied volatity was 17.77, the open interest changed by 58 which increased total open position to 735
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 5, which was -1.7 lower than the previous day. The implied volatity was 18.98, the open interest changed by 32 which increased total open position to 679
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 6.7, which was 2.8 higher than the previous day. The implied volatity was 17.93, the open interest changed by -18 which decreased total open position to 647
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 4, which was -1.25 lower than the previous day. The implied volatity was 18.00, the open interest changed by 67 which increased total open position to 667
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was 18.45, the open interest changed by 118 which increased total open position to 601
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 6, which was -7.15 lower than the previous day. The implied volatity was 19.85, the open interest changed by 48 which increased total open position to 481
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 13.05, which was -5.8 lower than the previous day. The implied volatity was 19.19, the open interest changed by 53 which increased total open position to 433
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 19, which was -2.05 lower than the previous day. The implied volatity was 18.06, the open interest changed by 22 which increased total open position to 383
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 19, which was -2.05 lower than the previous day. The implied volatity was 18.06, the open interest changed by 25 which increased total open position to 383
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 20.15, which was 1.15 higher than the previous day. The implied volatity was 19.20, the open interest changed by 102 which increased total open position to 354
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 18.45, which was -6.6 lower than the previous day. The implied volatity was 18.77, the open interest changed by 59 which increased total open position to 252
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 25.05, which was -8.05 lower than the previous day. The implied volatity was 18.65, the open interest changed by 33 which increased total open position to 194
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 32.9, which was 7.9 higher than the previous day. The implied volatity was 18.98, the open interest changed by 39 which increased total open position to 160
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 25.3, which was 3.7 higher than the previous day. The implied volatity was 19.24, the open interest changed by -3 which decreased total open position to 121
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 21.6, which was -4.55 lower than the previous day. The implied volatity was 20.08, the open interest changed by 11 which increased total open position to 122
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 26, which was -7.05 lower than the previous day. The implied volatity was 20.00, the open interest changed by 16 which increased total open position to 98
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 32.95, which was 15.95 higher than the previous day. The implied volatity was 20.44, the open interest changed by 77 which increased total open position to 82
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 17, 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 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 4
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 20, which was 3.5 higher than the previous day. The implied volatity was 14.78, the open interest changed by 0 which decreased total open position to 2
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 16.5, which was -3.05 lower than the previous day. The implied volatity was 13.32, the open interest changed by 1 which increased total open position to 1
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 3.55, 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 19.55, which was 0 lower than the previous day. The implied volatity was 3.71, 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 19.55, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 1.31
Theta: -0.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 64.9 | -2.95 | 21.47 | 143 | 19 | 169 |
| 12 Mar | 1982.55 | 68.85 | -34.9 | 23.11 | 345 | -6 | 148 |
| 11 Mar | 1935.20 | 103.75 | 0 | 0.00 | 0 | -3 | 0 |
| 10 Mar | 1921.75 | 103.75 | -13.6 | - | 6 | 158 | 158 |
| 7 Mar | 1935.40 | 118.15 | 0.8 | 0.00 | 0 | -1 | 0 |
| 6 Mar | 1921.70 | 118.15 | 13.05 | 23.70 | 7 | -1 | 157 |
| 5 Mar | 1933.10 | 105.9 | -20.9 | 24.27 | 42 | -1 | 157 |
| 4 Mar | 1907.80 | 126.8 | -6.2 | 24.35 | 4 | 0 | 159 |
| 3 Mar | 1914.60 | 133 | 3.45 | 30.64 | 15 | 0 | 162 |
| 28 Feb | 1902.95 | 129.5 | 32.25 | 16.52 | 26 | 6 | 163 |
| 27 Feb | 1947.55 | 98.3 | 16.8 | 20.85 | 142 | 10 | 157 |
| 26 Feb | 1966.90 | 80.8 | -3.2 | 20.76 | 211 | 72 | 149 |
| 25 Feb | 1967.25 | 80.8 | -3.2 | 20.76 | 211 | 74 | 149 |
| 24 Feb | 1966.10 | 83.45 | -12.55 | 19.83 | 147 | -8 | 75 |
| 21 Feb | 1953.05 | 96 | 10.25 | 22.00 | 152 | 2 | 82 |
| 20 Feb | 1970.55 | 85.75 | 9.5 | 23.11 | 18 | 0 | 80 |
| 19 Feb | 1985.00 | 76.25 | -35 | 23.20 | 155 | 22 | 80 |
| 18 Feb | 1963.35 | 111.25 | 0 | 0.00 | 0 | 58 | 0 |
| 17 Feb | 1945.30 | 111.25 | -158.7 | 25.76 | 58 | 53 | 53 |
| 14 Feb | 1952.40 | 269.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 269.95 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 269.95 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 269.95 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 269.95 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 269.95 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 269.95 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 269.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 269.95 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2040 expiring on 27MAR2025
Delta for 2040 PE is -0.72
Historical price for 2040 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 64.9, which was -2.95 lower than the previous day. The implied volatity was 21.47, the open interest changed by 19 which increased total open position to 169
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 68.85, which was -34.9 lower than the previous day. The implied volatity was 23.11, the open interest changed by -6 which decreased total open position to 148
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 103.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 103.75, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 158 which increased total open position to 158
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 118.15, which was 0.8 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 118.15, which was 13.05 higher than the previous day. The implied volatity was 23.70, the open interest changed by -1 which decreased total open position to 157
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 105.9, which was -20.9 lower than the previous day. The implied volatity was 24.27, the open interest changed by -1 which decreased total open position to 157
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 126.8, which was -6.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 159
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 133, which was 3.45 higher than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 162
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 129.5, which was 32.25 higher than the previous day. The implied volatity was 16.52, the open interest changed by 6 which increased total open position to 163
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 98.3, which was 16.8 higher than the previous day. The implied volatity was 20.85, the open interest changed by 10 which increased total open position to 157
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 80.8, which was -3.2 lower than the previous day. The implied volatity was 20.76, the open interest changed by 72 which increased total open position to 149
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 80.8, which was -3.2 lower than the previous day. The implied volatity was 20.76, the open interest changed by 74 which increased total open position to 149
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 83.45, which was -12.55 lower than the previous day. The implied volatity was 19.83, the open interest changed by -8 which decreased total open position to 75
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 96, which was 10.25 higher than the previous day. The implied volatity was 22.00, the open interest changed by 2 which increased total open position to 82
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 85.75, which was 9.5 higher than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 80
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 76.25, which was -35 lower than the previous day. The implied volatity was 23.20, the open interest changed by 22 which increased total open position to 80
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 111.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 58 which increased total open position to 0
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 111.25, which was -158.7 lower than the previous day. The implied volatity was 25.76, the open interest changed by 53 which increased total open position to 53
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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 269.95, 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
