KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
13 Mar 2025 04:11 PM IST
| KOTAKBANK 27MAR2025 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.13
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1985.10 | 0.5 | -0.25 | 30.38 | 36 | -1 | 93 | |||
| 12 Mar | 1982.55 | 0.75 | 0.25 | 31.37 | 83 | 39 | 93 | |||
| 11 Mar | 1935.20 | 0.5 | 0 | 32.88 | 4 | -1 | 54 | |||
| 10 Mar | 1921.75 | 0.5 | -0.1 | 32.91 | 51 | 8 | 43 | |||
| 7 Mar | 1935.40 | 0.6 | 0 | 30.12 | 8 | 6 | 35 | |||
| 6 Mar | 1921.70 | 0.6 | 0.1 | 30.43 | 5 | 3 | 28 | |||
| 4 Mar | 1907.80 | 0.5 | -0.25 | 29.28 | 5 | 0 | 25 | |||
| 3 Mar | 1914.60 | 0.75 | -0.15 | 29.62 | 23 | 10 | 25 | |||
| 28 Feb | 1902.95 | 0.9 | -0.55 | 29.81 | 6 | 0 | 15 | |||
| 27 Feb | 1947.55 | 1.45 | -0.35 | 27.73 | 13 | 2 | 15 | |||
| 26 Feb | 1966.90 | 1.8 | 0.4 | 25.83 | 14 | 10 | 8 | |||
| 25 Feb | 1967.25 | 1.8 | 0.4 | 25.83 | 14 | 5 | 8 | |||
|
|
||||||||||
| 24 Feb | 1966.10 | 1.4 | -0.05 | 24.64 | 2 | 0 | 1 | |||
| 21 Feb | 1953.05 | 1.45 | -0.95 | 24.64 | 1 | 0 | 1 | |||
| 20 Feb | 1970.55 | 2.4 | -0.7 | 24.77 | 8 | 1 | 1 | |||
For Kotak Mahindra Bank Ltd - strike price 2280 expiring on 27MAR2025
Delta for 2280 CE is 0.01
Historical price for 2280 CE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 30.38, the open interest changed by -1 which decreased total open position to 93
On 12 Mar KOTAKBANK was trading at 1982.55. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 31.37, the open interest changed by 39 which increased total open position to 93
On 11 Mar KOTAKBANK was trading at 1935.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 32.88, the open interest changed by -1 which decreased total open position to 54
On 10 Mar KOTAKBANK was trading at 1921.75. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 32.91, the open interest changed by 8 which increased total open position to 43
On 7 Mar KOTAKBANK was trading at 1935.40. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 30.12, the open interest changed by 6 which increased total open position to 35
On 6 Mar KOTAKBANK was trading at 1921.70. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 30.43, the open interest changed by 3 which increased total open position to 28
On 4 Mar KOTAKBANK was trading at 1907.80. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 25
On 3 Mar KOTAKBANK was trading at 1914.60. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 29.62, the open interest changed by 10 which increased total open position to 25
On 28 Feb KOTAKBANK was trading at 1902.95. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 15
On 27 Feb KOTAKBANK was trading at 1947.55. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by 2 which increased total open position to 15
On 26 Feb KOTAKBANK was trading at 1966.90. The strike last trading price was 1.8, which was 0.4 higher than the previous day. The implied volatity was 25.83, the open interest changed by 10 which increased total open position to 8
On 25 Feb KOTAKBANK was trading at 1967.25. The strike last trading price was 1.8, which was 0.4 higher than the previous day. The implied volatity was 25.83, the open interest changed by 5 which increased total open position to 8
On 24 Feb KOTAKBANK was trading at 1966.10. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 1
On 21 Feb KOTAKBANK was trading at 1953.05. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 1
On 20 Feb KOTAKBANK was trading at 1970.55. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 24.77, the open interest changed by 1 which increased total open position to 1
| KOTAKBANK 27MAR2025 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1985.10 | 489.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1982.55 | 489.1 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1935.20 | 489.1 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1921.75 | 489.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1935.40 | 489.1 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1921.70 | 489.1 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1907.80 | 489.1 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1914.60 | 489.1 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1902.95 | 489.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1947.55 | 489.1 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1966.90 | 489.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1967.25 | 489.1 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1966.10 | 489.1 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1953.05 | 489.1 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1970.55 | 489.1 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2280 expiring on 27MAR2025
Delta for 2280 PE is -
Historical price for 2280 PE is as follows
On 13 Mar KOTAKBANK was trading at 1985.10. The strike last trading price was 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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 489.1, 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
