KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.72
Theta: -0.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 3.6 | -1.35 | 18.16 | 1,528 | 50 | 743 | |||
| 12 Mar | 1982.55 | 4.9 | 3.5 | 19.33 | 4,435 | 167 | 698 | |||
| 11 Mar | 1935.20 | 1.4 | 0.1 | 18.71 | 424 | -85 | 534 | |||
| 10 Mar | 1921.75 | 1.3 | -0.85 | 19.72 | 277 | -73 | 618 | |||
| 7 Mar | 1935.40 | 2.05 | -0.1 | 18.37 | 317 | 66 | 691 | |||
| 6 Mar | 1921.70 | 2.15 | -0.95 | 19.34 | 851 | -108 | 629 | |||
| 5 Mar | 1933.10 | 3.1 | 1.4 | 18.55 | 1,252 | -28 | 741 | |||
| 4 Mar | 1907.80 | 1.8 | -0.7 | 18.63 | 811 | 223 | 776 | |||
| 3 Mar | 1914.60 | 2.4 | -0.7 | 18.90 | 763 | 141 | 559 | |||
| 28 Feb | 1902.95 | 2.95 | -4.55 | 20.14 | 797 | 210 | 423 | |||
| 27 Feb | 1947.55 | 7.3 | -3.45 | 19.76 | 305 | 54 | 213 | |||
| 26 Feb | 1966.90 | 10.75 | -1.85 | 18.50 | 177 | 41 | 161 | |||
| 25 Feb | 1967.25 | 10.75 | -1.85 | 18.50 | 177 | 43 | 161 | |||
| 24 Feb | 1966.10 | 11.95 | 0.45 | 19.67 | 131 | 61 | 117 | |||
| 21 Feb | 1953.05 | 11.25 | -4.65 | 19.40 | 13 | 0 | 57 | |||
| 20 Feb | 1970.55 | 15.8 | -5.85 | 19.29 | 32 | 8 | 56 | |||
| 19 Feb | 1985.00 | 21.75 | 6.1 | 19.69 | 70 | 22 | 42 | |||
| 18 Feb | 1963.35 | 15.65 | 2.3 | 19.50 | 7 | 1 | 15 | |||
| 17 Feb | 1945.30 | 13.35 | -8.4 | 20.29 | 18 | 3 | 14 | |||
| 14 Feb | 1952.40 | 21.75 | 0 | 0.00 | 0 | 10 | 0 | |||
| 13 Feb | 1972.80 | 21.75 | 4.85 | 20.54 | 20 | 9 | 10 | |||
|
|
||||||||||
| 12 Feb | 1943.95 | 16.9 | -1.95 | 20.21 | 2 | 1 | 2 | |||
| 11 Feb | 1918.60 | 18.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 1960.15 | 18.85 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Feb | 1929.25 | 18.85 | 4.1 | 18.48 | 1 | 0 | 0 | |||
| 6 Feb | 1915.95 | 14.75 | 0 | 4.81 | 0 | 0 | 0 | |||
| 5 Feb | 1911.75 | 14.75 | 0 | 5.01 | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 2080 expiring on 27MAR2025
Delta for 2080 CE is 0.11
Historical price for 2080 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was 18.16, the open interest changed by 50 which increased total open position to 743
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 4.9, which was 3.5 higher than the previous day. The implied volatity was 19.33, the open interest changed by 167 which increased total open position to 698
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 18.71, the open interest changed by -85 which decreased total open position to 534
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 19.72, the open interest changed by -73 which decreased total open position to 618
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 18.37, the open interest changed by 66 which increased total open position to 691
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was 19.34, the open interest changed by -108 which decreased total open position to 629
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 3.1, which was 1.4 higher than the previous day. The implied volatity was 18.55, the open interest changed by -28 which decreased total open position to 741
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 18.63, the open interest changed by 223 which increased total open position to 776
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 18.90, the open interest changed by 141 which increased total open position to 559
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 2.95, which was -4.55 lower than the previous day. The implied volatity was 20.14, the open interest changed by 210 which increased total open position to 423
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 7.3, which was -3.45 lower than the previous day. The implied volatity was 19.76, the open interest changed by 54 which increased total open position to 213
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 10.75, which was -1.85 lower than the previous day. The implied volatity was 18.50, the open interest changed by 41 which increased total open position to 161
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 10.75, which was -1.85 lower than the previous day. The implied volatity was 18.50, the open interest changed by 43 which increased total open position to 161
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 11.95, which was 0.45 higher than the previous day. The implied volatity was 19.67, the open interest changed by 61 which increased total open position to 117
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 11.25, which was -4.65 lower than the previous day. The implied volatity was 19.40, the open interest changed by 0 which decreased total open position to 57
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 15.8, which was -5.85 lower than the previous day. The implied volatity was 19.29, the open interest changed by 8 which increased total open position to 56
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 21.75, which was 6.1 higher than the previous day. The implied volatity was 19.69, the open interest changed by 22 which increased total open position to 42
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 15.65, which was 2.3 higher than the previous day. The implied volatity was 19.50, the open interest changed by 1 which increased total open position to 15
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 13.35, which was -8.4 lower than the previous day. The implied volatity was 20.29, the open interest changed by 3 which increased total open position to 14
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 21.75, which was 4.85 higher than the previous day. The implied volatity was 20.54, the open interest changed by 9 which increased total open position to 10
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 16.9, which was -1.95 lower than the previous day. The implied volatity was 20.21, the open interest changed by 1 which increased total open position to 2
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 18.85, 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 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 18.85, 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 18.85, which was 4.1 higher than the previous day. The implied volatity was 18.48, 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 14.75, which was 0 lower than the previous day. The implied volatity was 4.81, 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 14.75, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.79
Theta: -0.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 95.1 | -6.2 | 19.43 | 12 | 9 | 12 |
| 12 Mar | 1982.55 | 101.3 | -41.75 | 24.37 | 11 | 2 | 3 |
| 11 Mar | 1935.20 | 143.05 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 143.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 143.05 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 1921.70 | 143.05 | -161.35 | - | 1 | 0 | 0 |
| 5 Mar | 1933.10 | 304.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1907.80 | 304.4 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1914.60 | 304.4 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1902.95 | 304.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1947.55 | 304.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1966.90 | 304.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1967.25 | 304.4 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1966.10 | 304.4 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1953.05 | 304.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 304.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1985.00 | 304.4 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1963.35 | 304.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1945.30 | 304.4 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1952.40 | 304.4 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 304.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 304.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 304.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 304.4 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 304.4 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 304.4 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 304.4 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2080 expiring on 27MAR2025
Delta for 2080 PE is -0.88
Historical price for 2080 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 95.1, which was -6.2 lower than the previous day. The implied volatity was 19.43, the open interest changed by 9 which increased total open position to 12
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 101.3, which was -41.75 lower than the previous day. The implied volatity was 24.37, the open interest changed by 2 which increased total open position to 3
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 143.05, 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 143.05, 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 143.05, 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 143.05, which was -161.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 304.4, 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 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 304.4, 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 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 304.4, 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 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 304.4, 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 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 304.4, 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 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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 304.4, 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
