KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
28 Apr 2026 04:10 PM IST
| KOTAKBANK 26-May-2026 (27d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.27
Gamma: 0.01154
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 377.95 | 13.25 | 0.6500000000000004 | 32.89 | 2,220 | 219 | 1,435 | |||||||||
| 27 Apr | 376.80 | 12.5 | 2.4000000000000004 | 30.8 | 1,631 | 229 | 1,216 | |||||||||
| 24 Apr | 370.85 | 10 | 0 | 29.85 | 548 | 249 | 996 | |||||||||
| 23 Apr | 370.40 | 10.2 | -2.75 | 29.7 | 702 | 288 | 748 | |||||||||
| 22 Apr | 376.85 | 12.85 | -2.700000000000001 | 28.99 | 427 | 198 | 488 | |||||||||
| 21 Apr | 382.15 | 15.55 | 1.25 | 28.88 | 96 | -5 | 290 | |||||||||
| 20 Apr | 379.20 | 14 | -2.1999999999999993 | 27.13 | 181 | 39 | 299 | |||||||||
| 17 Apr | 383.60 | 16.2 | 1.299999999999999 | 26.7 | 70 | 29 | 259 | |||||||||
| 16 Apr | 379.15 | 14.6 | -2.799999999999999 | 28.11 | 199 | 55 | 227 | |||||||||
| 15 Apr | 382.40 | 17.4 | 4.949999999999999 | 28.93 | 113 | 62 | 172 | |||||||||
| 13 Apr | 371.90 | 12.5 | -1.6999999999999993 | 28.65 | 52 | 26 | 109 | |||||||||
| 10 Apr | 374.55 | 14.2 | 2.3999999999999986 | 28.58 | 30 | 25 | 82 | |||||||||
| 9 Apr | 371.90 | 11.8 | -5.3 | 25.03 | 62 | 53 | 57 | |||||||||
| 8 Apr | 380.15 | 17.1 | 7.7 | 27.06 | 4 | 2 | 3 | |||||||||
| 7 Apr | 362.95 | 9.4 | -48.3 | 27 | 1 | 0 | 0 | |||||||||
| 6 Apr | 360.55 | 57.7 | 0 | 3.14 | 0 | 0 | 0 | |||||||||
| 2 Apr | 358.00 | 57.7 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 1 Apr | 356.05 | 57.7 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 30 Mar | 353.40 | 57.7 | 0 | 4.26 | 0 | 0 | 0 | |||||||||
| 27 Mar | 366.15 | 57.7 | 0 | 1.38 | 0 | 0 | 0 | |||||||||
| 25 Mar | 371.10 | 57.7 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 24 Mar | 366.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 356.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 366.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.15 | 57.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 375.40 | 57.7 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 17 Mar | 374.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 369.85 | 57.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 366.85 | 57.7 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 10 Mar | 391.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 386.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 399.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 407.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 403.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 380 expiring on 26MAY2026
Delta for 380 CE is 0.51
Historical price for 380 CE is as follows
On 28 Apr KOTAKBANK was trading at 377.95. The strike last trading price was 13.25, which was 0.6500000000000004 higher than the previous day. The implied volatity was 32.89, the open interest changed by 219 which increased total open position to 1435
On 27 Apr KOTAKBANK was trading at 376.80. The strike last trading price was 12.5, which was 2.4000000000000004 higher than the previous day. The implied volatity was 30.8, the open interest changed by 229 which increased total open position to 1216
On 24 Apr KOTAKBANK was trading at 370.85. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 29.85, the open interest changed by 249 which increased total open position to 996
On 23 Apr KOTAKBANK was trading at 370.40. The strike last trading price was 10.2, which was -2.75 lower than the previous day. The implied volatity was 29.7, the open interest changed by 288 which increased total open position to 748
On 22 Apr KOTAKBANK was trading at 376.85. The strike last trading price was 12.85, which was -2.700000000000001 lower than the previous day. The implied volatity was 28.99, the open interest changed by 198 which increased total open position to 488
On 21 Apr KOTAKBANK was trading at 382.15. The strike last trading price was 15.55, which was 1.25 higher than the previous day. The implied volatity was 28.88, the open interest changed by -5 which decreased total open position to 290
On 20 Apr KOTAKBANK was trading at 379.20. The strike last trading price was 14, which was -2.1999999999999993 lower than the previous day. The implied volatity was 27.13, the open interest changed by 39 which increased total open position to 299
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 16.2, which was 1.299999999999999 higher than the previous day. The implied volatity was 26.7, the open interest changed by 29 which increased total open position to 259
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 14.6, which was -2.799999999999999 lower than the previous day. The implied volatity was 28.11, the open interest changed by 55 which increased total open position to 227
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 17.4, which was 4.949999999999999 higher than the previous day. The implied volatity was 28.93, the open interest changed by 62 which increased total open position to 172
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 12.5, which was -1.6999999999999993 lower than the previous day. The implied volatity was 28.65, the open interest changed by 26 which increased total open position to 109
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 14.2, which was 2.3999999999999986 higher than the previous day. The implied volatity was 28.58, the open interest changed by 25 which increased total open position to 82
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 11.8, which was -5.3 lower than the previous day. The implied volatity was 25.03, the open interest changed by 53 which increased total open position to 57
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 17.1, which was 7.7 higher than the previous day. The implied volatity was 27.06, the open interest changed by 2 which increased total open position to 3
On 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 9.4, which was -48.3 lower than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 57.7, 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 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 57.7, 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 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 0.99, 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 -, which was - 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 0, 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 0, 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 0, 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 403.35. The strike last trading price was 0, 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 26-May-2026 (27d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0
Theta: -0.18
Gamma: 0.01293
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 377.95 | 12.9 | -0.15000000000000036 | 29.36 | 1,329 | 259 | 948 |
| 27 Apr | 376.80 | 13.25 | -2.6500000000000004 | 29.45 | 808 | 273 | 686 |
| 24 Apr | 370.85 | 16 | -0.6999999999999993 | 26.71 | 89 | 55 | 412 |
| 23 Apr | 370.40 | 16.7 | 3.4499999999999993 | 28.58 | 198 | 116 | 356 |
| 22 Apr | 376.85 | 13.35 | 2.5999999999999996 | 27.12 | 152 | 49 | 240 |
| 21 Apr | 382.15 | 11 | -1.8499999999999996 | 27.1 | 77 | 14 | 191 |
| 20 Apr | 379.20 | 12.95 | 2.1999999999999993 | 28.11 | 80 | 18 | 178 |
| 17 Apr | 383.60 | 11 | -1.8000000000000007 | 27.2 | 62 | 50 | 161 |
| 16 Apr | 379.15 | 13.7 | 2 | 28.26 | 132 | 78 | 110 |
| 15 Apr | 382.40 | 11.7 | -2.8000000000000007 | 27.52 | 36 | 29 | 31 |
| 13 Apr | 371.90 | 14.5 | 14.5 | 24.86 | 0 | 0 | 2 |
| 10 Apr | 374.55 | 14.5 | 10.75 | 24.86 | 2 | 1 | 1 |
| 9 Apr | 371.90 | 3.75 | 0 | 0.16 | 0 | 0 | 0 |
| 8 Apr | 380.15 | 3.75 | 0 | 1.12 | 0 | 0 | 0 |
| 7 Apr | 362.95 | 3.75 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 360.55 | 3.75 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 358.00 | 3.75 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 356.05 | 3.75 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 353.40 | 3.75 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 366.15 | 3.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 371.10 | 3.75 | 0 | 0.43 | 0 | 0 | 0 |
| 24 Mar | 366.85 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 356.55 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 366.75 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 368.15 | 3.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 375.40 | 3.75 | 0 | 0.49 | 0 | 0 | 0 |
| 17 Mar | 374.20 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 369.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 366.85 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 391.85 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 386.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 399.80 | 0 | 0 | 4.67 | 0 | 0 | 0 |
| 5 Mar | 407.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 403.35 | 0 | 0 | 5.29 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 380 expiring on 26MAY2026
Delta for 380 PE is -0.5
Historical price for 380 PE is as follows
On 28 Apr KOTAKBANK was trading at 377.95. The strike last trading price was 12.9, which was -0.15000000000000036 lower than the previous day. The implied volatity was 29.36, the open interest changed by 259 which increased total open position to 948
On 27 Apr KOTAKBANK was trading at 376.80. The strike last trading price was 13.25, which was -2.6500000000000004 lower than the previous day. The implied volatity was 29.45, the open interest changed by 273 which increased total open position to 686
On 24 Apr KOTAKBANK was trading at 370.85. The strike last trading price was 16, which was -0.6999999999999993 lower than the previous day. The implied volatity was 26.71, the open interest changed by 55 which increased total open position to 412
On 23 Apr KOTAKBANK was trading at 370.40. The strike last trading price was 16.7, which was 3.4499999999999993 higher than the previous day. The implied volatity was 28.58, the open interest changed by 116 which increased total open position to 356
On 22 Apr KOTAKBANK was trading at 376.85. The strike last trading price was 13.35, which was 2.5999999999999996 higher than the previous day. The implied volatity was 27.12, the open interest changed by 49 which increased total open position to 240
On 21 Apr KOTAKBANK was trading at 382.15. The strike last trading price was 11, which was -1.8499999999999996 lower than the previous day. The implied volatity was 27.1, the open interest changed by 14 which increased total open position to 191
On 20 Apr KOTAKBANK was trading at 379.20. The strike last trading price was 12.95, which was 2.1999999999999993 higher than the previous day. The implied volatity was 28.11, the open interest changed by 18 which increased total open position to 178
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 11, which was -1.8000000000000007 lower than the previous day. The implied volatity was 27.2, the open interest changed by 50 which increased total open position to 161
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 13.7, which was 2 higher than the previous day. The implied volatity was 28.26, the open interest changed by 78 which increased total open position to 110
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 11.7, which was -2.8000000000000007 lower than the previous day. The implied volatity was 27.52, the open interest changed by 29 which increased total open position to 31
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 14.5, which was 14.5 higher than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 2
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 14.5, which was 10.75 higher than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 1
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 3.75, 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 Apr KOTAKBANK was trading at 360.55. The strike last trading price was 3.75, 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 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 3.75, 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 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 3.75, 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 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 3.75, 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 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 3.75, 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 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 3.75, 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 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 0, 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 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 0, 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 -, which was - 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 4.67, 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 0, 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 403.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
