KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.29
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 1 | -0.5 | 20.11 | 1,277 | -8 | 1,396 | |||
| 12 Mar | 1982.55 | 1.5 | 1.15 | 21.03 | 3,265 | 819 | 1,406 | |||
| 11 Mar | 1935.20 | 0.35 | -0.15 | 20.15 | 17 | -2 | 587 | |||
| 10 Mar | 1921.75 | 0.5 | -0.25 | 22.43 | 27 | -23 | 591 | |||
| 7 Mar | 1935.40 | 0.75 | -0.05 | 20.34 | 81 | -7 | 614 | |||
| 6 Mar | 1921.70 | 0.8 | -0.2 | 20.65 | 25 | 1 | 622 | |||
| 5 Mar | 1933.10 | 0.95 | 0.25 | 19.59 | 298 | -19 | 623 | |||
| 4 Mar | 1907.80 | 0.7 | -0.25 | 20.52 | 57 | -21 | 643 | |||
| 3 Mar | 1914.60 | 0.95 | -0.15 | 20.58 | 482 | -35 | 667 | |||
| 28 Feb | 1902.95 | 1.1 | -2 | 21.12 | 974 | 559 | 706 | |||
| 27 Feb | 1947.55 | 3.1 | -1.55 | 20.90 | 88 | 36 | 147 | |||
| 26 Feb | 1966.90 | 4.7 | -1 | 19.66 | 64 | 24 | 112 | |||
| 25 Feb | 1967.25 | 4.7 | -1 | 19.66 | 64 | 25 | 112 | |||
| 24 Feb | 1966.10 | 5.7 | 0.25 | 20.91 | 62 | 2 | 87 | |||
| 21 Feb | 1953.05 | 5.25 | -2.45 | 20.39 | 29 | 14 | 85 | |||
| 20 Feb | 1970.55 | 7.65 | -3.2 | 20.22 | 56 | 29 | 66 | |||
| 19 Feb | 1985.00 | 10.6 | 3.6 | 20.24 | 51 | 35 | 36 | |||
|
|
||||||||||
| 18 Feb | 1963.35 | 7 | -13.85 | 19.81 | 1 | 0 | 0 | |||
| 17 Feb | 1945.30 | 20.85 | 0 | 6.76 | 0 | 0 | 0 | |||
| 14 Feb | 1952.40 | 20.85 | 0 | 6.19 | 0 | 0 | 0 | |||
| 13 Feb | 1972.80 | 20.85 | 0 | 5.48 | 0 | 0 | 0 | |||
| 12 Feb | 1943.95 | 20.85 | 0 | 6.21 | 0 | 0 | 0 | |||
| 11 Feb | 1918.60 | 20.85 | 0 | 6.97 | 0 | 0 | 0 | |||
| 10 Feb | 1960.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 2140 expiring on 27MAR2025
Delta for 2140 CE is 0.03
Historical price for 2140 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 20.11, the open interest changed by -8 which decreased total open position to 1396
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 1.5, which was 1.15 higher than the previous day. The implied volatity was 21.03, the open interest changed by 819 which increased total open position to 1406
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 20.15, the open interest changed by -2 which decreased total open position to 587
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 22.43, the open interest changed by -23 which decreased total open position to 591
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 20.34, the open interest changed by -7 which decreased total open position to 614
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 20.65, the open interest changed by 1 which increased total open position to 622
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 19.59, the open interest changed by -19 which decreased total open position to 623
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 20.52, the open interest changed by -21 which decreased total open position to 643
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 20.58, the open interest changed by -35 which decreased total open position to 667
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 1.1, which was -2 lower than the previous day. The implied volatity was 21.12, the open interest changed by 559 which increased total open position to 706
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was 20.90, the open interest changed by 36 which increased total open position to 147
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 4.7, which was -1 lower than the previous day. The implied volatity was 19.66, the open interest changed by 24 which increased total open position to 112
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 4.7, which was -1 lower than the previous day. The implied volatity was 19.66, the open interest changed by 25 which increased total open position to 112
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 5.7, which was 0.25 higher than the previous day. The implied volatity was 20.91, the open interest changed by 2 which increased total open position to 87
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 5.25, which was -2.45 lower than the previous day. The implied volatity was 20.39, the open interest changed by 14 which increased total open position to 85
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 7.65, which was -3.2 lower than the previous day. The implied volatity was 20.22, the open interest changed by 29 which increased total open position to 66
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 10.6, which was 3.6 higher than the previous day. The implied volatity was 20.24, the open interest changed by 35 which increased total open position to 36
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 7, which was -13.85 lower than the previous day. The implied volatity was 19.81, 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 20.85, which was 0 lower than the previous day. The implied volatity was 6.76, 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 20.85, which was 0 lower than the previous day. The implied volatity was 6.19, 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 20.85, which was 0 lower than the previous day. The implied volatity was 5.48, 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 20.85, which was 0 lower than the previous day. The implied volatity was 6.21, 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 20.85, which was 0 lower than the previous day. The implied volatity was 6.97, 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 0, 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
| KOTAKBANK 27MAR2025 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1982.55 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1935.20 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1921.70 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1933.10 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1907.80 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1914.60 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1902.95 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 1947.55 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 1966.90 | 175 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1967.25 | 175 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Feb | 1966.10 | 175 | -60.55 | 27.37 | 1 | 0 | 0 |
| 21 Feb | 1953.05 | 235.55 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 235.55 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1985.00 | 235.55 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1963.35 | 235.55 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1945.30 | 235.55 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1952.40 | 235.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 235.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 235.55 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 235.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2140 expiring on 27MAR2025
Delta for 2140 PE is 0.00
Historical price for 2140 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 175, 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 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 175, 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 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 175, 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 175, 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 175, 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 175, 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 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 175, 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 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 175, 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 175, 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 175, 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 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 175, 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 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 175, 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 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 175, 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 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 175, which was -60.55 lower than the previous day. The implied volatity was 27.37, 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 235.55, 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 235.55, 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 235.55, 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 235.55, 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 235.55, 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 235.55, 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 235.55, 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 235.55, 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 235.55, 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 0, 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
