KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.95
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 5.75 | -1.8 | 17.74 | 1,757 | 112 | 1,164 | |||
| 12 Mar | 1982.55 | 7.4 | 5.2 | 18.92 | 7,041 | 302 | 1,052 | |||
| 11 Mar | 1935.20 | 2.25 | 0.35 | 18.29 | 616 | -51 | 752 | |||
| 10 Mar | 1921.75 | 1.9 | -1.3 | 19.05 | 433 | 89 | 807 | |||
| 7 Mar | 1935.40 | 3 | -0.25 | 17.82 | 456 | 82 | 718 | |||
| 6 Mar | 1921.70 | 3.35 | -1.2 | 19.22 | 750 | 86 | 636 | |||
| 5 Mar | 1933.10 | 4.55 | 1.95 | 18.21 | 1,425 | -64 | 557 | |||
| 4 Mar | 1907.80 | 2.65 | -0.95 | 18.24 | 884 | 70 | 621 | |||
| 3 Mar | 1914.60 | 3.5 | -0.9 | 18.58 | 960 | -36 | 552 | |||
| 28 Feb | 1902.95 | 4.3 | -5.65 | 20.07 | 1,228 | 76 | 584 | |||
| 27 Feb | 1947.55 | 9.65 | -4.5 | 19.37 | 773 | 213 | 508 | |||
| 26 Feb | 1966.90 | 14.3 | -1.6 | 18.24 | 331 | 25 | 295 | |||
| 25 Feb | 1967.25 | 14.3 | -1.6 | 18.24 | 331 | 25 | 295 | |||
| 24 Feb | 1966.10 | 15.6 | 0.95 | 19.44 | 196 | 31 | 270 | |||
| 21 Feb | 1953.05 | 14.2 | -5.65 | 18.95 | 130 | 14 | 240 | |||
| 20 Feb | 1970.55 | 19.5 | -7.1 | 18.75 | 337 | 51 | 226 | |||
| 19 Feb | 1985.00 | 26.9 | 6.7 | 19.37 | 221 | 107 | 172 | |||
| 18 Feb | 1963.35 | 20.65 | 4.55 | 19.68 | 29 | 13 | 64 | |||
| 17 Feb | 1945.30 | 16.1 | -2.4 | 19.68 | 40 | -4 | 52 | |||
| 14 Feb | 1952.40 | 18.5 | -8.05 | 18.99 | 56 | 12 | 71 | |||
| 13 Feb | 1972.80 | 24.8 | 2.15 | 19.63 | 88 | 20 | 57 | |||
| 12 Feb | 1943.95 | 22.7 | 3.8 | 20.85 | 32 | 15 | 29 | |||
| 11 Feb | 1918.60 | 19 | 4.1 | 21.83 | 20 | 5 | 9 | |||
|
|
||||||||||
| 10 Feb | 1960.15 | 14.9 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Feb | 1929.25 | 14.9 | -3.1 | 14.86 | 1 | 0 | 3 | |||
| 6 Feb | 1915.95 | 18 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 1911.75 | 18 | 0 | 0.00 | 0 | 3 | 0 | |||
| 4 Feb | 1928.50 | 18 | -18.9 | 18.39 | 3 | 2 | 2 | |||
For Kotak Mahindra Bank Ltd - strike price 2060 expiring on 27MAR2025
Delta for 2060 CE is 0.16
Historical price for 2060 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 5.75, which was -1.8 lower than the previous day. The implied volatity was 17.74, the open interest changed by 112 which increased total open position to 1164
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 7.4, which was 5.2 higher than the previous day. The implied volatity was 18.92, the open interest changed by 302 which increased total open position to 1052
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 18.29, the open interest changed by -51 which decreased total open position to 752
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 1.9, which was -1.3 lower than the previous day. The implied volatity was 19.05, the open interest changed by 89 which increased total open position to 807
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 17.82, the open interest changed by 82 which increased total open position to 718
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 3.35, which was -1.2 lower than the previous day. The implied volatity was 19.22, the open interest changed by 86 which increased total open position to 636
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 4.55, which was 1.95 higher than the previous day. The implied volatity was 18.21, the open interest changed by -64 which decreased total open position to 557
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 18.24, the open interest changed by 70 which increased total open position to 621
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 3.5, which was -0.9 lower than the previous day. The implied volatity was 18.58, the open interest changed by -36 which decreased total open position to 552
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 4.3, which was -5.65 lower than the previous day. The implied volatity was 20.07, the open interest changed by 76 which increased total open position to 584
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 9.65, which was -4.5 lower than the previous day. The implied volatity was 19.37, the open interest changed by 213 which increased total open position to 508
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 14.3, which was -1.6 lower than the previous day. The implied volatity was 18.24, the open interest changed by 25 which increased total open position to 295
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 14.3, which was -1.6 lower than the previous day. The implied volatity was 18.24, the open interest changed by 25 which increased total open position to 295
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 15.6, which was 0.95 higher than the previous day. The implied volatity was 19.44, the open interest changed by 31 which increased total open position to 270
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 14.2, which was -5.65 lower than the previous day. The implied volatity was 18.95, the open interest changed by 14 which increased total open position to 240
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 19.5, which was -7.1 lower than the previous day. The implied volatity was 18.75, the open interest changed by 51 which increased total open position to 226
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 26.9, which was 6.7 higher than the previous day. The implied volatity was 19.37, the open interest changed by 107 which increased total open position to 172
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 20.65, which was 4.55 higher than the previous day. The implied volatity was 19.68, the open interest changed by 13 which increased total open position to 64
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 16.1, which was -2.4 lower than the previous day. The implied volatity was 19.68, the open interest changed by -4 which decreased total open position to 52
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 18.5, which was -8.05 lower than the previous day. The implied volatity was 18.99, the open interest changed by 12 which increased total open position to 71
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 24.8, which was 2.15 higher than the previous day. The implied volatity was 19.63, the open interest changed by 20 which increased total open position to 57
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 22.7, which was 3.8 higher than the previous day. The implied volatity was 20.85, the open interest changed by 15 which increased total open position to 29
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 19, which was 4.1 higher than the previous day. The implied volatity was 21.83, the open interest changed by 5 which increased total open position to 9
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 14.9, 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 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 14.9, which was -3.1 lower than the previous day. The implied volatity was 14.86, the open interest changed by 0 which decreased total open position to 3
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 0.00, 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 18, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Feb KOTAKBANK was trading at 1928.50. The strike last trading price was 18, which was -18.9 lower than the previous day. The implied volatity was 18.39, the open interest changed by 2 which increased total open position to 2
| KOTAKBANK 27MAR2025 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.16
Theta: -0.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 81.8 | -2.75 | 22.85 | 233 | 25 | 125 |
| 12 Mar | 1982.55 | 85.3 | -42.85 | 24.31 | 188 | 93 | 97 |
| 11 Mar | 1935.20 | 128.15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 128.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 128.15 | 0 | 0.00 | 0 | -3 | 0 |
| 6 Mar | 1921.70 | 128.15 | 5.2 | 10.94 | 8 | -1 | 6 |
| 5 Mar | 1933.10 | 122.55 | 18.95 | 24.69 | 2 | 0 | 6 |
| 4 Mar | 1907.80 | 103.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1914.60 | 103.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1902.95 | 103.6 | 0 | 0.00 | 0 | 4 | 0 |
| 27 Feb | 1947.55 | 103.6 | -68.85 | 11.17 | 6 | 4 | 4 |
| 26 Feb | 1966.90 | 172.45 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1967.25 | 172.45 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1966.10 | 172.45 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1953.05 | 172.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 172.45 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1985.00 | 172.45 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1963.35 | 172.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1945.30 | 172.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1952.40 | 172.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 172.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 172.45 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 172.45 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 172.45 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 172.45 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 172.45 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 172.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1928.50 | 172.45 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2060 expiring on 27MAR2025
Delta for 2060 PE is -0.78
Historical price for 2060 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 81.8, which was -2.75 lower than the previous day. The implied volatity was 22.85, the open interest changed by 25 which increased total open position to 125
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 85.3, which was -42.85 lower than the previous day. The implied volatity was 24.31, the open interest changed by 93 which increased total open position to 97
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 128.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 128.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 128.15, 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 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 128.15, which was 5.2 higher than the previous day. The implied volatity was 10.94, the open interest changed by -1 which decreased total open position to 6
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 122.55, which was 18.95 higher than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 6
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 103.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 103.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 103.6, 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 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 103.6, which was -68.85 lower than the previous day. The implied volatity was 11.17, the open interest changed by 4 which increased total open position to 4
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 172.45, 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 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 172.45, 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 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 172.45, 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 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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
