KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.54
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 2.35 | -1.05 | 18.83 | 2,802 | 117 | 1,975 | |||
| 12 Mar | 1982.55 | 3.3 | 2.25 | 19.89 | 10,417 | 10 | 1,877 | |||
| 11 Mar | 1935.20 | 1.05 | 0 | 19.78 | 862 | -124 | 1,868 | |||
| 10 Mar | 1921.75 | 1.05 | -0.55 | 20.93 | 574 | -23 | 1,997 | |||
| 7 Mar | 1935.40 | 1.45 | -0.25 | 19.03 | 316 | 18 | 2,020 | |||
| 6 Mar | 1921.70 | 1.7 | -0.35 | 20.31 | 957 | 212 | 2,001 | |||
| 5 Mar | 1933.10 | 2.1 | 0.7 | 18.90 | 1,914 | 61 | 1,798 | |||
| 4 Mar | 1907.80 | 1.4 | -0.5 | 19.48 | 512 | 76 | 1,737 | |||
|
|
||||||||||
| 3 Mar | 1914.60 | 1.9 | -0.45 | 19.77 | 1,232 | 203 | 1,653 | |||
| 28 Feb | 1902.95 | 2.3 | -3.3 | 20.79 | 1,941 | 291 | 1,454 | |||
| 27 Feb | 1947.55 | 5.65 | -2.55 | 20.30 | 1,243 | 244 | 1,163 | |||
| 26 Feb | 1966.90 | 8.3 | -1.3 | 18.98 | 867 | -2 | 918 | |||
| 25 Feb | 1967.25 | 8.3 | -1.3 | 18.98 | 867 | -3 | 918 | |||
| 24 Feb | 1966.10 | 9.4 | 0.45 | 20.12 | 938 | 51 | 937 | |||
| 21 Feb | 1953.05 | 8.95 | -3.55 | 19.88 | 625 | 6 | 888 | |||
| 20 Feb | 1970.55 | 12.4 | -5 | 19.57 | 603 | 97 | 887 | |||
| 19 Feb | 1985.00 | 17.55 | 5.2 | 20.03 | 1,065 | 318 | 779 | |||
| 18 Feb | 1963.35 | 12.5 | 1.85 | 19.84 | 397 | 26 | 438 | |||
| 17 Feb | 1945.30 | 10.65 | -2.25 | 20.59 | 286 | -22 | 412 | |||
| 14 Feb | 1952.40 | 12.75 | -4.9 | 20.09 | 437 | 18 | 438 | |||
| 13 Feb | 1972.80 | 17.25 | 2.05 | 20.57 | 682 | 15 | 420 | |||
| 12 Feb | 1943.95 | 15.25 | 2.45 | 21.34 | 287 | 176 | 404 | |||
| 11 Feb | 1918.60 | 12.65 | -6.45 | 22.19 | 273 | 67 | 227 | |||
| 10 Feb | 1960.15 | 20.7 | 7.4 | 21.54 | 258 | 61 | 158 | |||
| 7 Feb | 1929.25 | 19 | 8.55 | 20.50 | 137 | 52 | 93 | |||
| 6 Feb | 1915.95 | 10.75 | 0.45 | 19.98 | 54 | 39 | 41 | |||
| 5 Feb | 1911.75 | 10.3 | -17.6 | 20.17 | 2 | 1 | 1 | |||
For Kotak Mahindra Bank Ltd - strike price 2100 expiring on 27MAR2025
Delta for 2100 CE is 0.07
Historical price for 2100 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was 18.83, the open interest changed by 117 which increased total open position to 1975
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 3.3, which was 2.25 higher than the previous day. The implied volatity was 19.89, the open interest changed by 10 which increased total open position to 1877
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 19.78, the open interest changed by -124 which decreased total open position to 1868
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 20.93, the open interest changed by -23 which decreased total open position to 1997
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 19.03, the open interest changed by 18 which increased total open position to 2020
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 20.31, the open interest changed by 212 which increased total open position to 2001
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 2.1, which was 0.7 higher than the previous day. The implied volatity was 18.90, the open interest changed by 61 which increased total open position to 1798
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 19.48, the open interest changed by 76 which increased total open position to 1737
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 19.77, the open interest changed by 203 which increased total open position to 1653
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 2.3, which was -3.3 lower than the previous day. The implied volatity was 20.79, the open interest changed by 291 which increased total open position to 1454
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 5.65, which was -2.55 lower than the previous day. The implied volatity was 20.30, the open interest changed by 244 which increased total open position to 1163
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 8.3, which was -1.3 lower than the previous day. The implied volatity was 18.98, the open interest changed by -2 which decreased total open position to 918
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 8.3, which was -1.3 lower than the previous day. The implied volatity was 18.98, the open interest changed by -3 which decreased total open position to 918
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 9.4, which was 0.45 higher than the previous day. The implied volatity was 20.12, the open interest changed by 51 which increased total open position to 937
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 8.95, which was -3.55 lower than the previous day. The implied volatity was 19.88, the open interest changed by 6 which increased total open position to 888
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 12.4, which was -5 lower than the previous day. The implied volatity was 19.57, the open interest changed by 97 which increased total open position to 887
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 17.55, which was 5.2 higher than the previous day. The implied volatity was 20.03, the open interest changed by 318 which increased total open position to 779
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 12.5, which was 1.85 higher than the previous day. The implied volatity was 19.84, the open interest changed by 26 which increased total open position to 438
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 10.65, which was -2.25 lower than the previous day. The implied volatity was 20.59, the open interest changed by -22 which decreased total open position to 412
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 12.75, which was -4.9 lower than the previous day. The implied volatity was 20.09, the open interest changed by 18 which increased total open position to 438
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 17.25, which was 2.05 higher than the previous day. The implied volatity was 20.57, the open interest changed by 15 which increased total open position to 420
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 15.25, which was 2.45 higher than the previous day. The implied volatity was 21.34, the open interest changed by 176 which increased total open position to 404
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 12.65, which was -6.45 lower than the previous day. The implied volatity was 22.19, the open interest changed by 67 which increased total open position to 227
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 20.7, which was 7.4 higher than the previous day. The implied volatity was 21.54, the open interest changed by 61 which increased total open position to 158
On 7 Feb KOTAKBANK was trading at 1929.25. The strike last trading price was 19, which was 8.55 higher than the previous day. The implied volatity was 20.50, the open interest changed by 52 which increased total open position to 93
On 6 Feb KOTAKBANK was trading at 1915.95. The strike last trading price was 10.75, which was 0.45 higher than the previous day. The implied volatity was 19.98, the open interest changed by 39 which increased total open position to 41
On 5 Feb KOTAKBANK was trading at 1911.75. The strike last trading price was 10.3, which was -17.6 lower than the previous day. The implied volatity was 20.17, the open interest changed by 1 which increased total open position to 1
| KOTAKBANK 27MAR2025 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.92
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 118.5 | 2.45 | 26.47 | 53 | 7 | 78 |
| 12 Mar | 1982.55 | 120 | -31.15 | 26.28 | 54 | -14 | 71 |
| 11 Mar | 1935.20 | 151.15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 151.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 151.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1921.70 | 151.15 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Mar | 1933.10 | 151.15 | -20.85 | 14.98 | 3 | 0 | 84 |
| 4 Mar | 1907.80 | 172 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Mar | 1914.60 | 172 | 1 | 16.66 | 4 | 3 | 85 |
| 28 Feb | 1902.95 | 171 | 22 | - | 9 | 1 | 82 |
| 27 Feb | 1947.55 | 149 | 18.95 | 21.53 | 77 | 51 | 81 |
| 26 Feb | 1966.90 | 130.35 | -19.65 | 23.15 | 24 | 10 | 30 |
| 25 Feb | 1967.25 | 130.35 | -19.65 | 23.15 | 24 | 10 | 30 |
| 24 Feb | 1966.10 | 150 | -3 | 31.45 | 11 | 0 | 9 |
| 21 Feb | 1953.05 | 153 | 23 | 28.18 | 6 | -2 | 9 |
| 20 Feb | 1970.55 | 130 | 4 | 23.82 | 11 | 5 | 6 |
| 19 Feb | 1985.00 | 126 | -77.05 | 27.61 | 1 | 0 | 0 |
| 18 Feb | 1963.35 | 203.05 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1945.30 | 203.05 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1952.40 | 203.05 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 203.05 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 203.05 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 203.05 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 203.05 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1929.25 | 203.05 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1915.95 | 203.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1911.75 | 203.05 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2100 expiring on 27MAR2025
Delta for 2100 PE is -0.85
Historical price for 2100 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 118.5, which was 2.45 higher than the previous day. The implied volatity was 26.47, the open interest changed by 7 which increased total open position to 78
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 120, which was -31.15 lower than the previous day. The implied volatity was 26.28, the open interest changed by -14 which decreased total open position to 71
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 151.15, 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 151.15, 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 151.15, 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 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 151.15, 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 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 151.15, which was -20.85 lower than the previous day. The implied volatity was 14.98, the open interest changed by 0 which decreased total open position to 84
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 172, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 172, which was 1 higher than the previous day. The implied volatity was 16.66, the open interest changed by 3 which increased total open position to 85
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 171, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 82
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 149, which was 18.95 higher than the previous day. The implied volatity was 21.53, the open interest changed by 51 which increased total open position to 81
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 130.35, which was -19.65 lower than the previous day. The implied volatity was 23.15, the open interest changed by 10 which increased total open position to 30
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 130.35, which was -19.65 lower than the previous day. The implied volatity was 23.15, the open interest changed by 10 which increased total open position to 30
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 150, which was -3 lower than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 9
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 153, which was 23 higher than the previous day. The implied volatity was 28.18, the open interest changed by -2 which decreased total open position to 9
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 130, which was 4 higher than the previous day. The implied volatity was 23.82, the open interest changed by 5 which increased total open position to 6
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 126, which was -77.05 lower than the previous day. The implied volatity was 27.61, 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 203.05, 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 203.05, 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 203.05, 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 203.05, 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 203.05, 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 203.05, 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 203.05, 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 203.05, 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 203.05, 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 203.05, 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
