KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.20
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 0.75 | -0.2 | 25.05 | 352 | 49 | 810 | |||
| 12 Mar | 1982.55 | 0.95 | 0.45 | 25.22 | 1,738 | 117 | 761 | |||
| 11 Mar | 1935.20 | 0.5 | -0.05 | 26.29 | 40 | 12 | 644 | |||
| 10 Mar | 1921.75 | 0.55 | -0.1 | 27.37 | 113 | -49 | 634 | |||
| 7 Mar | 1935.40 | 0.65 | -0.05 | 24.53 | 195 | 27 | 683 | |||
| 6 Mar | 1921.70 | 0.7 | -0.1 | 25.27 | 131 | 19 | 655 | |||
| 5 Mar | 1933.10 | 0.8 | 0.1 | 23.68 | 243 | -9 | 635 | |||
| 4 Mar | 1907.80 | 0.7 | -0.15 | 24.91 | 116 | -22 | 641 | |||
| 3 Mar | 1914.60 | 0.85 | -0.15 | 24.62 | 294 | 60 | 666 | |||
| 28 Feb | 1902.95 | 1.05 | -0.6 | 25.11 | 619 | -138 | 605 | |||
| 27 Feb | 1947.55 | 1.6 | -0.7 | 22.76 | 645 | 131 | 743 | |||
| 26 Feb | 1966.90 | 2.45 | -0.4 | 21.54 | 272 | 106 | 612 | |||
| 25 Feb | 1967.25 | 2.45 | -0.4 | 21.54 | 272 | 106 | 612 | |||
| 24 Feb | 1966.10 | 2.8 | -0.1 | 22.25 | 143 | -11 | 502 | |||
| 21 Feb | 1953.05 | 2.85 | -1.3 | 22.06 | 279 | 45 | 513 | |||
| 20 Feb | 1970.55 | 4.1 | -1.45 | 21.73 | 597 | 20 | 468 | |||
| 19 Feb | 1985.00 | 5.55 | 1.8 | 21.47 | 679 | 250 | 448 | |||
| 18 Feb | 1963.35 | 3.95 | 0.2 | 21.52 | 86 | 2 | 198 | |||
| 17 Feb | 1945.30 | 3.75 | -0.75 | 22.61 | 57 | -18 | 195 | |||
|
|
||||||||||
| 14 Feb | 1952.40 | 4.5 | -1.85 | 21.89 | 44 | 9 | 212 | |||
| 13 Feb | 1972.80 | 6.35 | 0.25 | 22.18 | 345 | 95 | 204 | |||
| 12 Feb | 1943.95 | 6.45 | 1.35 | 23.57 | 78 | 27 | 109 | |||
| 11 Feb | 1918.60 | 5.45 | -2.85 | 24.36 | 76 | 17 | 81 | |||
| 10 Feb | 1960.15 | 8.1 | 3.1 | 22.87 | 151 | 77 | 78 | |||
For Kotak Mahindra Bank Ltd - strike price 2200 expiring on 27MAR2025
Delta for 2200 CE is 0.02
Historical price for 2200 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 25.05, the open interest changed by 49 which increased total open position to 810
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 0.95, which was 0.45 higher than the previous day. The implied volatity was 25.22, the open interest changed by 117 which increased total open position to 761
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 26.29, the open interest changed by 12 which increased total open position to 644
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 27.37, the open interest changed by -49 which decreased total open position to 634
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 24.53, the open interest changed by 27 which increased total open position to 683
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 25.27, the open interest changed by 19 which increased total open position to 655
On 5 Mar KOTAKBANK was trading at 1933.10. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 23.68, the open interest changed by -9 which decreased total open position to 635
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 24.91, the open interest changed by -22 which decreased total open position to 641
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 24.62, the open interest changed by 60 which increased total open position to 666
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 1.05, which was -0.6 lower than the previous day. The implied volatity was 25.11, the open interest changed by -138 which decreased total open position to 605
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 1.6, which was -0.7 lower than the previous day. The implied volatity was 22.76, the open interest changed by 131 which increased total open position to 743
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 21.54, the open interest changed by 106 which increased total open position to 612
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 21.54, the open interest changed by 106 which increased total open position to 612
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 22.25, the open interest changed by -11 which decreased total open position to 502
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 2.85, which was -1.3 lower than the previous day. The implied volatity was 22.06, the open interest changed by 45 which increased total open position to 513
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 4.1, which was -1.45 lower than the previous day. The implied volatity was 21.73, the open interest changed by 20 which increased total open position to 468
On 19 Feb KOTAKBANK was trading at 1985.00. The strike last trading price was 5.55, which was 1.8 higher than the previous day. The implied volatity was 21.47, the open interest changed by 250 which increased total open position to 448
On 18 Feb KOTAKBANK was trading at 1963.35. The strike last trading price was 3.95, which was 0.2 higher than the previous day. The implied volatity was 21.52, the open interest changed by 2 which increased total open position to 198
On 17 Feb KOTAKBANK was trading at 1945.30. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was 22.61, the open interest changed by -18 which decreased total open position to 195
On 14 Feb KOTAKBANK was trading at 1952.40. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was 21.89, the open interest changed by 9 which increased total open position to 212
On 13 Feb KOTAKBANK was trading at 1972.80. The strike last trading price was 6.35, which was 0.25 higher than the previous day. The implied volatity was 22.18, the open interest changed by 95 which increased total open position to 204
On 12 Feb KOTAKBANK was trading at 1943.95. The strike last trading price was 6.45, which was 1.35 higher than the previous day. The implied volatity was 23.57, the open interest changed by 27 which increased total open position to 109
On 11 Feb KOTAKBANK was trading at 1918.60. The strike last trading price was 5.45, which was -2.85 lower than the previous day. The implied volatity was 24.36, the open interest changed by 17 which increased total open position to 81
On 10 Feb KOTAKBANK was trading at 1960.15. The strike last trading price was 8.1, which was 3.1 higher than the previous day. The implied volatity was 22.87, the open interest changed by 77 which increased total open position to 78
| KOTAKBANK 27MAR2025 2200 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 | 220.6 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1982.55 | 220.6 | -14.4 | 41.28 | 1 | 0 | 36 |
| 11 Mar | 1935.20 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1921.70 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1933.10 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1907.80 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1914.60 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1902.95 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 1947.55 | 235 | 10 | - | 1 | 0 | 35 |
| 26 Feb | 1966.90 | 225 | 1.25 | 30.05 | 32 | 32 | 34 |
| 25 Feb | 1967.25 | 225 | 1.25 | 30.05 | 32 | 31 | 34 |
| 24 Feb | 1966.10 | 223.75 | -189.65 | 22.65 | 3 | 2 | 2 |
| 21 Feb | 1953.05 | 413.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 413.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1985.00 | 413.4 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1963.35 | 413.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1945.30 | 413.4 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1952.40 | 413.4 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1972.80 | 413.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1943.95 | 413.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1918.60 | 413.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1960.15 | 413.4 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2200 expiring on 27MAR2025
Delta for 2200 PE is 0.00
Historical price for 2200 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 220.6, 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 220.6, which was -14.4 lower than the previous day. The implied volatity was 41.28, the open interest changed by 0 which decreased total open position to 36
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 235, 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 235, 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 235, 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 235, 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 235, 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 235, 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 235, 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 235, 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 235, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 225, which was 1.25 higher than the previous day. The implied volatity was 30.05, the open interest changed by 32 which increased total open position to 34
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 225, which was 1.25 higher than the previous day. The implied volatity was 30.05, the open interest changed by 31 which increased total open position to 34
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 223.75, which was -189.65 lower than the previous day. The implied volatity was 22.65, the open interest changed by 2 which increased total open position to 2
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 413.4, 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 413.4, 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 413.4, 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 413.4, 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 413.4, 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 413.4, 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 413.4, 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 413.4, 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 413.4, 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 413.4, 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
