KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.27
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 1 | -0.35 | 22.19 | 1,115 | -243 | 395 | |||
| 12 Mar | 1982.55 | 1.4 | 0.95 | 22.86 | 1,523 | 440 | 617 | |||
| 11 Mar | 1935.20 | 0.45 | 0 | 22.57 | 52 | -6 | 177 | |||
| 10 Mar | 1921.75 | 0.45 | -0.2 | 23.42 | 29 | -26 | 184 | |||
| 7 Mar | 1935.40 | 0.65 | -0.25 | 21.41 | 61 | -19 | 210 | |||
| 6 Mar | 1921.70 | 0.9 | 0.05 | 22.63 | 95 | -28 | 229 | |||
|
|
||||||||||
| 5 Mar | 1933.10 | 0.9 | 0.3 | 21.02 | 171 | 42 | 257 | |||
| 4 Mar | 1907.80 | 0.55 | -0.2 | 21.27 | 20 | -6 | 218 | |||
| 3 Mar | 1914.60 | 0.75 | -0.35 | 21.31 | 39 | -6 | 224 | |||
| 28 Feb | 1902.95 | 1 | -1.4 | 22.23 | 264 | -3 | 232 | |||
| 27 Feb | 1947.55 | 2.4 | -1.2 | 21.40 | 250 | 39 | 235 | |||
| 26 Feb | 1966.90 | 3.65 | -0.75 | 20.16 | 145 | 94 | 195 | |||
| 25 Feb | 1967.25 | 3.65 | -0.75 | 20.16 | 145 | 93 | 195 | |||
| 24 Feb | 1966.10 | 4.25 | -0.2 | 21.09 | 58 | 19 | 102 | |||
| 21 Feb | 1953.05 | 4.45 | -1.9 | 21.17 | 109 | 29 | 82 | |||
| 20 Feb | 1970.55 | 6.3 | -1.1 | 20.83 | 48 | 20 | 52 | |||
| 19 Feb | 1985.00 | 7.4 | 1.65 | 19.79 | 55 | 25 | 31 | |||
| 18 Feb | 1963.35 | 5.75 | -24.25 | 20.38 | 1 | 0 | 5 | |||
| 17 Feb | 1945.30 | 30 | 0 | 0.00 | 0 | 5 | 0 | |||
| 14 Feb | 1952.40 | 30 | 21.9 | 35.04 | 5 | 0 | 0 | |||
| 13 Feb | 1972.80 | 8.1 | 0 | 6.13 | 0 | 0 | 0 | |||
| 12 Feb | 1943.95 | 8.1 | 0 | 6.91 | 0 | 0 | 0 | |||
| 11 Feb | 1918.60 | 8.1 | 0 | 7.57 | 0 | 0 | 0 | |||
| 10 Feb | 1960.15 | 8.1 | 0 | 6.08 | 0 | 0 | 0 | |||
For Kotak Mahindra Bank Ltd - strike price 2160 expiring on 27MAR2025
Delta for 2160 CE is 0.03
Historical price for 2160 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 22.19, the open interest changed by -243 which decreased total open position to 395
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 1.4, which was 0.95 higher than the previous day. The implied volatity was 22.86, the open interest changed by 440 which increased total open position to 617
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 22.57, the open interest changed by -6 which decreased total open position to 177
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 23.42, the open interest changed by -26 which decreased total open position to 184
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 21.41, the open interest changed by -19 which decreased total open position to 210
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 22.63, the open interest changed by -28 which decreased total open position to 229
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 21.02, the open interest changed by 42 which increased total open position to 257
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 21.27, the open interest changed by -6 which decreased total open position to 218
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 21.31, the open interest changed by -6 which decreased total open position to 224
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 1, which was -1.4 lower than the previous day. The implied volatity was 22.23, the open interest changed by -3 which decreased total open position to 232
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 2.4, which was -1.2 lower than the previous day. The implied volatity was 21.40, the open interest changed by 39 which increased total open position to 235
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was 20.16, the open interest changed by 94 which increased total open position to 195
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was 20.16, the open interest changed by 93 which increased total open position to 195
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 21.09, the open interest changed by 19 which increased total open position to 102
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 4.45, which was -1.9 lower than the previous day. The implied volatity was 21.17, the open interest changed by 29 which increased total open position to 82
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 6.3, which was -1.1 lower than the previous day. The implied volatity was 20.83, the open interest changed by 20 which increased total open position to 52
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 7.4, which was 1.65 higher than the previous day. The implied volatity was 19.79, the open interest changed by 25 which increased total open position to 31
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 5.75, which was -24.25 lower than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 5
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 30, which was 21.9 higher than the previous day. The implied volatity was 35.04, 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 8.1, which was 0 lower than the previous day. The implied volatity was 6.13, 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 8.1, which was 0 lower than the previous day. The implied volatity was 6.91, 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 8.1, which was 0 lower than the previous day. The implied volatity was 7.57, 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 8.1, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 27MAR2025 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 376.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1982.55 | 376.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1935.20 | 376.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 376.3 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 376.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1921.70 | 376.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1933.10 | 376.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1907.80 | 376.3 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1914.60 | 376.3 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1902.95 | 376.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1947.55 | 376.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1966.90 | 376.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1967.25 | 376.3 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1966.10 | 376.3 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1953.05 | 376.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 376.3 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1985.00 | 376.3 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1963.35 | 376.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1945.30 | 376.3 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1952.40 | 376.3 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 376.3 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 376.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 376.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 376.3 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2160 expiring on 27MAR2025
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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 376.3, 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
