KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.38
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 1.45 | -0.75 | 19.27 | 951 | 31 | 1,253 | |||
| 12 Mar | 1982.55 | 2.25 | 1.65 | 20.52 | 3,885 | 163 | 1,238 | |||
| 11 Mar | 1935.20 | 0.6 | -0.05 | 19.90 | 114 | -16 | 1,076 | |||
| 10 Mar | 1921.75 | 0.6 | -0.35 | 20.91 | 277 | -22 | 1,095 | |||
| 7 Mar | 1935.40 | 0.9 | -0.15 | 19.22 | 295 | -43 | 1,117 | |||
| 6 Mar | 1921.70 | 1.05 | -0.2 | 20.33 | 191 | -2 | 1,173 | |||
| 5 Mar | 1933.10 | 1.25 | 0.4 | 18.82 | 1,100 | 240 | 1,182 | |||
| 4 Mar | 1907.80 | 0.8 | -0.4 | 19.30 | 498 | 302 | 942 | |||
| 3 Mar | 1914.60 | 1.2 | -0.35 | 19.79 | 325 | 20 | 644 | |||
| 28 Feb | 1902.95 | 1.5 | -2.65 | 20.72 | 855 | 385 | 631 | |||
| 27 Feb | 1947.55 | 4.2 | -2 | 20.61 | 173 | 79 | 246 | |||
| 26 Feb | 1966.90 | 6.05 | -1.2 | 19.14 | 68 | 1 | 167 | |||
|
|
||||||||||
| 25 Feb | 1967.25 | 6.05 | -1.2 | 19.14 | 68 | 1 | 167 | |||
| 24 Feb | 1966.10 | 6.95 | -0.05 | 20.20 | 136 | 53 | 165 | |||
| 21 Feb | 1953.05 | 7 | -2.85 | 20.24 | 91 | 41 | 101 | |||
| 20 Feb | 1970.55 | 9.55 | -2.45 | 19.76 | 52 | 22 | 60 | |||
| 19 Feb | 1985.00 | 12 | 2.5 | 19.14 | 75 | -24 | 38 | |||
| 18 Feb | 1963.35 | 9.65 | 1.4 | 19.98 | 66 | 35 | 55 | |||
| 17 Feb | 1945.30 | 8.25 | -3.2 | 20.72 | 14 | 5 | 19 | |||
| 14 Feb | 1952.40 | 11.45 | -2.6 | 21.24 | 3 | 0 | 14 | |||
| 13 Feb | 1972.80 | 14.05 | 2.95 | 20.83 | 5 | 1 | 13 | |||
| 12 Feb | 1943.95 | 11.1 | 0 | 0.00 | 0 | 3 | 0 | |||
| 11 Feb | 1918.60 | 11.1 | -5.5 | 22.93 | 7 | 2 | 11 | |||
| 10 Feb | 1960.15 | 16.95 | 5.95 | 21.67 | 9 | 8 | 8 | |||
For Kotak Mahindra Bank Ltd - strike price 2120 expiring on 27MAR2025
Delta for 2120 CE is 0.05
Historical price for 2120 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 19.27, the open interest changed by 31 which increased total open position to 1253
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 2.25, which was 1.65 higher than the previous day. The implied volatity was 20.52, the open interest changed by 163 which increased total open position to 1238
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 19.90, the open interest changed by -16 which decreased total open position to 1076
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 20.91, the open interest changed by -22 which decreased total open position to 1095
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 19.22, the open interest changed by -43 which decreased total open position to 1117
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 20.33, the open interest changed by -2 which decreased total open position to 1173
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 1.25, which was 0.4 higher than the previous day. The implied volatity was 18.82, the open interest changed by 240 which increased total open position to 1182
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 19.30, the open interest changed by 302 which increased total open position to 942
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 19.79, the open interest changed by 20 which increased total open position to 644
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 1.5, which was -2.65 lower than the previous day. The implied volatity was 20.72, the open interest changed by 385 which increased total open position to 631
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 4.2, which was -2 lower than the previous day. The implied volatity was 20.61, the open interest changed by 79 which increased total open position to 246
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 6.05, which was -1.2 lower than the previous day. The implied volatity was 19.14, the open interest changed by 1 which increased total open position to 167
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 6.05, which was -1.2 lower than the previous day. The implied volatity was 19.14, the open interest changed by 1 which increased total open position to 167
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 20.20, the open interest changed by 53 which increased total open position to 165
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 7, which was -2.85 lower than the previous day. The implied volatity was 20.24, the open interest changed by 41 which increased total open position to 101
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 9.55, which was -2.45 lower than the previous day. The implied volatity was 19.76, the open interest changed by 22 which increased total open position to 60
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 12, which was 2.5 higher than the previous day. The implied volatity was 19.14, the open interest changed by -24 which decreased total open position to 38
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 9.65, which was 1.4 higher than the previous day. The implied volatity was 19.98, the open interest changed by 35 which increased total open position to 55
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 8.25, which was -3.2 lower than the previous day. The implied volatity was 20.72, the open interest changed by 5 which increased total open position to 19
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 11.45, which was -2.6 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 14
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 14.05, which was 2.95 higher than the previous day. The implied volatity was 20.83, the open interest changed by 1 which increased total open position to 13
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 11.1, 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 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 11.1, which was -5.5 lower than the previous day. The implied volatity was 22.93, the open interest changed by 2 which increased total open position to 11
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 16.95, which was 5.95 higher than the previous day. The implied volatity was 21.67, the open interest changed by 8 which increased total open position to 8
| KOTAKBANK 27MAR2025 2120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 339.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1982.55 | 339.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1935.20 | 339.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 339.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 339.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1921.70 | 339.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1933.10 | 339.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1907.80 | 339.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1914.60 | 339.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1902.95 | 339.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1947.55 | 339.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1966.90 | 339.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1967.25 | 339.9 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1966.10 | 339.9 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1953.05 | 339.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 339.9 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1985.00 | 339.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1963.35 | 339.9 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1945.30 | 339.9 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1952.40 | 339.9 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 339.9 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 339.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 339.9 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 339.9 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2120 expiring on 27MAR2025
Delta for 2120 PE is -
Historical price for 2120 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 339.9, 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 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 339.9, 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 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 339.9, 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 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 339.9, 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 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 339.9, 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 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 339.9, 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 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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 339.9, 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
