KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
20 Apr 2026 03:05 PM IST
| KOTAKBANK 28-Apr-2026 (8d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -0.27
Gamma: 0.02111
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 379.70 | 12.2 | -3.5500000000000007 | 24.74 | 300 | -114 | 1,894 | |||||||||
| 17 Apr | 383.60 | 15.15 | 1.950000000000001 | 25.62 | 227 | -39 | 2,009 | |||||||||
| 16 Apr | 379.15 | 12.75 | -3.6999999999999993 | 25.4 | 274 | -2 | 2,048 | |||||||||
| 15 Apr | 382.40 | 16.4 | 5.849999999999998 | 30.36 | 757 | -82 | 2,050 | |||||||||
| 13 Apr | 371.90 | 10.75 | -1.6999999999999993 | 29.02 | 3,224 | 205 | 2,135 | |||||||||
| 10 Apr | 374.55 | 12.55 | 1.5 | 26.78 | 1,183 | -25 | 1,933 | |||||||||
| 9 Apr | 371.90 | 11 | -4.85 | 26.7 | 799 | 28 | 1,962 | |||||||||
| 8 Apr | 380.15 | 15.7 | 7.85 | 25.1 | 1,859 | -152 | 1,934 | |||||||||
| 7 Apr | 362.95 | 7.8 | 0.35 | 28.62 | 1,129 | -128 | 2,099 | |||||||||
| 6 Apr | 360.55 | 7.6 | 0.1 | 29.9 | 910 | -32 | 2,227 | |||||||||
| 2 Apr | 358.00 | 7.5 | 0.35 | 30.23 | 1,156 | -279 | 2,259 | |||||||||
| 1 Apr | 356.05 | 6.85 | -0.9 | 30.24 | 1,678 | 185 | 2,539 | |||||||||
| 30 Mar | 353.40 | 7.9 | -4.9 | 34.13 | 3,969 | 1,480 | 2,358 | |||||||||
| 27 Mar | 366.15 | 12.1 | -4.4 | 27.48 | 480 | 72 | 854 | |||||||||
| 25 Mar | 371.10 | 16.35 | 1.6 | 32.01 | 2,178 | 252 | 783 | |||||||||
| 24 Mar | 366.85 | 14.9 | 3.95 | 30.54 | 916 | 250 | 531 | |||||||||
| 23 Mar | 356.55 | 10.75 | -3.15 | 32.57 | 124 | 37 | 282 | |||||||||
| 20 Mar | 366.75 | 14 | -0.25 | 28.31 | 124 | 58 | 245 | |||||||||
| 19 Mar | 368.15 | 14.3 | -3.55 | 25.07 | 136 | 40 | 186 | |||||||||
| 18 Mar | 375.40 | 17.6 | 0.3 | 25.06 | 76 | 38 | 144 | |||||||||
| 17 Mar | 374.20 | 17.3 | 1.3 | 25.51 | 31 | 11 | 105 | |||||||||
| 16 Mar | 369.85 | 16 | 0.85 | 27.94 | 114 | 53 | 90 | |||||||||
| 13 Mar | 366.85 | 15 | -34.25 | 27.23 | 62 | 37 | 37 | |||||||||
| 12 Mar | 375.30 | 49.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 383.20 | 49.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 391.85 | 49.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 386.35 | 49.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 399.80 | 49.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 407.30 | 49.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 370 expiring on 28APR2026
Delta for 370 CE is 0.77
Historical price for 370 CE is as follows
On 20 Apr KOTAKBANK was trading at 379.70. The strike last trading price was 12.2, which was -3.5500000000000007 lower than the previous day. The implied volatity was 24.74, the open interest changed by -114 which decreased total open position to 1894
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 15.15, which was 1.950000000000001 higher than the previous day. The implied volatity was 25.62, the open interest changed by -39 which decreased total open position to 2009
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 12.75, which was -3.6999999999999993 lower than the previous day. The implied volatity was 25.4, the open interest changed by -2 which decreased total open position to 2048
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 16.4, which was 5.849999999999998 higher than the previous day. The implied volatity was 30.36, the open interest changed by -82 which decreased total open position to 2050
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 10.75, which was -1.6999999999999993 lower than the previous day. The implied volatity was 29.02, the open interest changed by 205 which increased total open position to 2135
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 12.55, which was 1.5 higher than the previous day. The implied volatity was 26.78, the open interest changed by -25 which decreased total open position to 1933
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 11, which was -4.85 lower than the previous day. The implied volatity was 26.7, the open interest changed by 28 which increased total open position to 1962
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 15.7, which was 7.85 higher than the previous day. The implied volatity was 25.1, the open interest changed by -152 which decreased total open position to 1934
On 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 7.8, which was 0.35 higher than the previous day. The implied volatity was 28.62, the open interest changed by -128 which decreased total open position to 2099
On 6 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 7.6, which was 0.1 higher than the previous day. The implied volatity was 29.9, the open interest changed by -32 which decreased total open position to 2227
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 7.5, which was 0.35 higher than the previous day. The implied volatity was 30.23, the open interest changed by -279 which decreased total open position to 2259
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was 30.24, the open interest changed by 185 which increased total open position to 2539
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 7.9, which was -4.9 lower than the previous day. The implied volatity was 34.13, the open interest changed by 1480 which increased total open position to 2358
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 12.1, which was -4.4 lower than the previous day. The implied volatity was 27.48, the open interest changed by 72 which increased total open position to 854
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 16.35, which was 1.6 higher than the previous day. The implied volatity was 32.01, the open interest changed by 252 which increased total open position to 783
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 14.9, which was 3.95 higher than the previous day. The implied volatity was 30.54, the open interest changed by 250 which increased total open position to 531
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 10.75, which was -3.15 lower than the previous day. The implied volatity was 32.57, the open interest changed by 37 which increased total open position to 282
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 14, which was -0.25 lower than the previous day. The implied volatity was 28.31, the open interest changed by 58 which increased total open position to 245
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 14.3, which was -3.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by 40 which increased total open position to 186
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 17.6, which was 0.3 higher than the previous day. The implied volatity was 25.06, the open interest changed by 38 which increased total open position to 144
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 17.3, which was 1.3 higher than the previous day. The implied volatity was 25.51, the open interest changed by 11 which increased total open position to 105
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 16, which was 0.85 higher than the previous day. The implied volatity was 27.94, the open interest changed by 53 which increased total open position to 90
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 15, which was -34.25 lower than the previous day. The implied volatity was 27.23, the open interest changed by 37 which increased total open position to 37
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 49.25, 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 383.20. The strike last trading price was 49.25, 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 391.85. The strike last trading price was 49.25, 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 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 49.25, 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 399.80. The strike last trading price was 49.25, 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 407.30. The strike last trading price was 49.25, 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
| KOTAKBANK 28-Apr-2026 (8d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0
Theta: -0.28
Gamma: 0.01961
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 379.70 | 2.55 | 0.1499999999999999 | 28.46 | 508 | 30 | 1,170 |
| 17 Apr | 383.60 | 2.55 | -1.3000000000000003 | 28.64 | 976 | 90 | 1,149 |
| 16 Apr | 379.15 | 4 | 0.4500000000000002 | 28.68 | 705 | -41 | 1,059 |
| 15 Apr | 382.40 | 3.55 | -3.6000000000000005 | 29.29 | 1,395 | 3 | 1,107 |
| 13 Apr | 371.90 | 7 | 0.9500000000000002 | 28.84 | 1,468 | -70 | 1,111 |
| 10 Apr | 374.55 | 5.9 | -2.05 | 26.09 | 911 | 124 | 1,198 |
| 9 Apr | 371.90 | 7.9 | 2.9 | 28.72 | 1,129 | 38 | 1,068 |
| 8 Apr | 380.15 | 5 | -8.9 | 27.77 | 1,827 | 124 | 1,031 |
| 7 Apr | 362.95 | 13.8 | -1.95 | 32.18 | 304 | -93 | 907 |
| 6 Apr | 360.55 | 16.25 | -1.95 | 35.16 | 32 | -8 | 999 |
| 2 Apr | 358.00 | 18.65 | -0.4 | 34.51 | 103 | -34 | 1,006 |
| 1 Apr | 356.05 | 19.35 | -3.65 | 31.97 | 364 | 39 | 1,043 |
| 30 Mar | 353.40 | 23.1 | 6.9 | 37.14 | 406 | -38 | 1,004 |
| 27 Mar | 366.15 | 17.5 | 4.15 | 40.83 | 636 | 9 | 1,047 |
| 25 Mar | 371.10 | 13.55 | -1.45 | 34.32 | 2,155 | 581 | 1,034 |
| 24 Mar | 366.85 | 14.65 | -7.15 | 34.48 | 457 | 357 | 452 |
| 23 Mar | 356.55 | 22.1 | 7.6 | 38.19 | 21 | 2 | 96 |
| 20 Mar | 366.75 | 14.3 | 0.9 | 30.9 | 41 | 27 | 93 |
| 19 Mar | 368.15 | 13.4 | 4.05 | 31.56 | 23 | 13 | 66 |
| 18 Mar | 375.40 | 9.35 | -0.7 | 27.23 | 41 | 28 | 52 |
| 17 Mar | 374.20 | 9.8 | -3.25 | 27.02 | 11 | 0 | 23 |
| 16 Mar | 369.85 | 13.15 | -0.85 | 29.7 | 17 | 12 | 21 |
| 13 Mar | 366.85 | 14 | 4.1 | 28.64 | 10 | 4 | 9 |
| 12 Mar | 375.30 | 9.9 | 5.05 | 26.89 | 6 | 3 | 3 |
| 11 Mar | 383.20 | 4.85 | 0 | 3.51 | 0 | 0 | 0 |
| 10 Mar | 391.85 | 4.85 | 0 | 5.73 | 0 | 0 | 0 |
| 9 Mar | 386.35 | 4.85 | 0 | 4.55 | 0 | 0 | 0 |
| 6 Mar | 399.80 | 4.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 407.30 | 4.85 | 0 | 8.08 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 370 expiring on 28APR2026
Delta for 370 PE is -0.25
Historical price for 370 PE is as follows
On 20 Apr KOTAKBANK was trading at 379.70. The strike last trading price was 2.55, which was 0.1499999999999999 higher than the previous day. The implied volatity was 28.46, the open interest changed by 30 which increased total open position to 1170
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 2.55, which was -1.3000000000000003 lower than the previous day. The implied volatity was 28.64, the open interest changed by 90 which increased total open position to 1149
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 4, which was 0.4500000000000002 higher than the previous day. The implied volatity was 28.68, the open interest changed by -41 which decreased total open position to 1059
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 3.55, which was -3.6000000000000005 lower than the previous day. The implied volatity was 29.29, the open interest changed by 3 which increased total open position to 1107
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 7, which was 0.9500000000000002 higher than the previous day. The implied volatity was 28.84, the open interest changed by -70 which decreased total open position to 1111
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 5.9, which was -2.05 lower than the previous day. The implied volatity was 26.09, the open interest changed by 124 which increased total open position to 1198
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 7.9, which was 2.9 higher than the previous day. The implied volatity was 28.72, the open interest changed by 38 which increased total open position to 1068
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 5, which was -8.9 lower than the previous day. The implied volatity was 27.77, the open interest changed by 124 which increased total open position to 1031
On 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 13.8, which was -1.95 lower than the previous day. The implied volatity was 32.18, the open interest changed by -93 which decreased total open position to 907
On 6 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 16.25, which was -1.95 lower than the previous day. The implied volatity was 35.16, the open interest changed by -8 which decreased total open position to 999
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 18.65, which was -0.4 lower than the previous day. The implied volatity was 34.51, the open interest changed by -34 which decreased total open position to 1006
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 19.35, which was -3.65 lower than the previous day. The implied volatity was 31.97, the open interest changed by 39 which increased total open position to 1043
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 23.1, which was 6.9 higher than the previous day. The implied volatity was 37.14, the open interest changed by -38 which decreased total open position to 1004
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 17.5, which was 4.15 higher than the previous day. The implied volatity was 40.83, the open interest changed by 9 which increased total open position to 1047
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 13.55, which was -1.45 lower than the previous day. The implied volatity was 34.32, the open interest changed by 581 which increased total open position to 1034
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 14.65, which was -7.15 lower than the previous day. The implied volatity was 34.48, the open interest changed by 357 which increased total open position to 452
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 22.1, which was 7.6 higher than the previous day. The implied volatity was 38.19, the open interest changed by 2 which increased total open position to 96
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 14.3, which was 0.9 higher than the previous day. The implied volatity was 30.9, the open interest changed by 27 which increased total open position to 93
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 13.4, which was 4.05 higher than the previous day. The implied volatity was 31.56, the open interest changed by 13 which increased total open position to 66
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 9.35, which was -0.7 lower than the previous day. The implied volatity was 27.23, the open interest changed by 28 which increased total open position to 52
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 9.8, which was -3.25 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 23
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 13.15, which was -0.85 lower than the previous day. The implied volatity was 29.7, the open interest changed by 12 which increased total open position to 21
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 14, which was 4.1 higher than the previous day. The implied volatity was 28.64, the open interest changed by 4 which increased total open position to 9
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 9.9, which was 5.05 higher than the previous day. The implied volatity was 26.89, the open interest changed by 3 which increased total open position to 3
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 4.85, 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 407.30. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
