KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
21 Sep 2025 04:11 PM IST
| KOTAKBANK 30SEP2025 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.22
Theta: -0.23
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
|
|
||||||||||||||||
| 21 Sept | 2031.00 | 0.75 | -0.25 | 21.50 | 189 | -11 | 791 | |||||||||
| 18 Sept | 2054.60 | 1.05 | -0.3 | 19.74 | 822 | 50 | 802 | |||||||||
| 14 Sept | 1972.30 | 0.8 | 0.1 | 22.76 | 50 | -10 | 830 | |||||||||
| 17 Aug | 1978.20 | 5.95 | -0.55 | 19.21 | 132 | 55 | 157 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 2200 expiring on 30SEP2025
Delta for 2200 CE is 0.03
Historical price for 2200 CE is as follows
On 21 Sept KOTAKBANK was trading at 2031.00. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 21.50, the open interest changed by -11 which decreased total open position to 791
On 18 Sept KOTAKBANK was trading at 2054.60. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 19.74, the open interest changed by 50 which increased total open position to 802
On 14 Sept KOTAKBANK was trading at 1972.30. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 22.76, the open interest changed by -10 which decreased total open position to 830
On 17 Aug KOTAKBANK was trading at 1978.20. The strike last trading price was 5.95, which was -0.55 lower than the previous day. The implied volatity was 19.21, the open interest changed by 55 which increased total open position to 157
| KOTAKBANK 30SEP2025 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.64
Theta: -0.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Sept | 2031.00 | 160.25 | 18.6 | 32.79 | 14 | -2 | 98 |
| 18 Sept | 2054.60 | 141.65 | -6.7 | 26.01 | 45 | -31 | 101 |
| 14 Sept | 1972.30 | 211.9 | -15.1 | - | 3 | -1 | 209 |
| 17 Aug | 1978.20 | 210 | 0 | 0.00 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 2200 expiring on 30SEP2025
Delta for 2200 PE is -0.90
Historical price for 2200 PE is as follows
On 21 Sept KOTAKBANK was trading at 2031.00. The strike last trading price was 160.25, which was 18.6 higher than the previous day. The implied volatity was 32.79, the open interest changed by -2 which decreased total open position to 98
On 18 Sept KOTAKBANK was trading at 2054.60. The strike last trading price was 141.65, which was -6.7 lower than the previous day. The implied volatity was 26.01, the open interest changed by -31 which decreased total open position to 101
On 14 Sept KOTAKBANK was trading at 1972.30. The strike last trading price was 211.9, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 209
On 17 Aug KOTAKBANK was trading at 1978.20. The strike last trading price was 210, 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
