KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
25 Mar 2026 04:11 PM IST
| KOTAKBANK 30-MAR-2026 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.14
Theta: -0.47
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 371.10 | 2.15 | 0.8 | 31.69 | 5,375 | 69 | 2,034 | |||||||||
| 24 Mar | 366.85 | 1.4 | 0.65 | 26.64 | 1,170 | -18 | 1,978 | |||||||||
| 23 Mar | 356.55 | 0.7 | -1.1 | 32.11 | 1,659 | -112 | 2,496 | |||||||||
| 20 Mar | 366.75 | 1.75 | -0.4 | 23.96 | 1,860 | -58 | 2,608 | |||||||||
| 19 Mar | 368.15 | 2.3 | -1.55 | 21.83 | 2,599 | 51 | 2,672 | |||||||||
| 18 Mar | 375.40 | 3.75 | -0.3 | 19.66 | 4,183 | -40 | 2,621 | |||||||||
| 17 Mar | 374.20 | 4.05 | 0 | 21.51 | 1,621 | 130 | 2,662 | |||||||||
| 16 Mar | 369.85 | 4 | -0.25 | 26.45 | 4,064 | 1,326 | 2,532 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 366.85 | 4.2 | -3.35 | 26.97 | 2,553 | 240 | 1,204 | |||||||||
| 12 Mar | 375.30 | 7.55 | -4.55 | 27.07 | 3,649 | 688 | 954 | |||||||||
| 11 Mar | 383.20 | 10.7 | -6.75 | 26.78 | 703 | 119 | 259 | |||||||||
| 10 Mar | 391.85 | 17.3 | 2.25 | 25.43 | 275 | -7 | 141 | |||||||||
| 9 Mar | 386.35 | 15.05 | -15.1 | 28.52 | 180 | 85 | 145 | |||||||||
| 6 Mar | 399.80 | 30.15 | 1.95 | - | 0 | 0 | 60 | |||||||||
| 5 Mar | 407.30 | 30.15 | 1.95 | 22.78 | 1 | 0 | 60 | |||||||||
| 4 Mar | 403.35 | 28.05 | -23.95 | 23.06 | 59 | 53 | 58 | |||||||||
| 2 Mar | 413.10 | 52 | 7.75 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 415.20 | 52 | 7.75 | - | 0 | 0 | 5 | |||||||||
| 26 Feb | 424.55 | 52 | 7.75 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 424.95 | 52 | 7.75 | - | 0 | 0 | 5 | |||||||||
| 24 Feb | 427.70 | 52 | 7.75 | - | 0 | 0 | 5 | |||||||||
| 23 Feb | 430.70 | 52 | 7.75 | - | 1 | 0 | 4 | |||||||||
| 20 Feb | 421.35 | 44.25 | -2.75 | 16.84 | 3 | 2 | 3 | |||||||||
| 19 Feb | 416.40 | 47 | -2.3 | 40.59 | 1 | 0 | 0 | |||||||||
| 18 Feb | 426.35 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 424.45 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 425.60 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 420.65 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 426.25 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 429.55 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 429.30 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 428.80 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 422.35 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 408.75 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 412.35 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 415.80 | 49.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 380 expiring on 30MAR2026
Delta for 380 CE is 0.26
Historical price for 380 CE is as follows
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 2.15, which was 0.8 higher than the previous day. The implied volatity was 31.69, the open interest changed by 69 which increased total open position to 2034
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 1.4, which was 0.65 higher than the previous day. The implied volatity was 26.64, the open interest changed by -18 which decreased total open position to 1978
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 0.7, which was -1.1 lower than the previous day. The implied volatity was 32.11, the open interest changed by -112 which decreased total open position to 2496
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 23.96, the open interest changed by -58 which decreased total open position to 2608
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 2.3, which was -1.55 lower than the previous day. The implied volatity was 21.83, the open interest changed by 51 which increased total open position to 2672
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 3.75, which was -0.3 lower than the previous day. The implied volatity was 19.66, the open interest changed by -40 which decreased total open position to 2621
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 21.51, the open interest changed by 130 which increased total open position to 2662
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 26.45, the open interest changed by 1326 which increased total open position to 2532
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 4.2, which was -3.35 lower than the previous day. The implied volatity was 26.97, the open interest changed by 240 which increased total open position to 1204
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 7.55, which was -4.55 lower than the previous day. The implied volatity was 27.07, the open interest changed by 688 which increased total open position to 954
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 10.7, which was -6.75 lower than the previous day. The implied volatity was 26.78, the open interest changed by 119 which increased total open position to 259
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 17.3, which was 2.25 higher than the previous day. The implied volatity was 25.43, the open interest changed by -7 which decreased total open position to 141
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 15.05, which was -15.1 lower than the previous day. The implied volatity was 28.52, the open interest changed by 85 which increased total open position to 145
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 30.15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 30.15, which was 1.95 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 60
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 28.05, which was -23.95 lower than the previous day. The implied volatity was 23.06, the open interest changed by 53 which increased total open position to 58
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 52, which was 7.75 higher 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 415.20. The strike last trading price was 52, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 52, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 52, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 52, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 52, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 44.25, which was -2.75 lower than the previous day. The implied volatity was 16.84, the open interest changed by 2 which increased total open position to 3
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 47, which was -2.3 lower than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 49.3, 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 424.45. The strike last trading price was 49.3, 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 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 49.3, 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 420.65. The strike last trading price was 49.3, 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 426.25. The strike last trading price was 49.3, 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 429.55. The strike last trading price was 49.3, 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 429.30. The strike last trading price was 49.3, 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 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 49.3, 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 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 49.3, 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 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 49.3, 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 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 49.3, 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 3 Feb KOTAKBANK was trading at 415.80. The strike last trading price was 49.3, 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 30MAR2026 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.15
Theta: -0.47
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 371.10 | 11.95 | -2.5 | 36.64 | 940 | 104 | 707 |
| 24 Mar | 366.85 | 14.55 | -9.25 | 41.62 | 118 | -5 | 604 |
| 23 Mar | 356.55 | 24.9 | 10.25 | 52.4 | 94 | -40 | 610 |
| 20 Mar | 366.75 | 15.35 | 1 | 32.43 | 96 | -9 | 651 |
| 19 Mar | 368.15 | 13.9 | 5.6 | 33.82 | 233 | -63 | 661 |
| 18 Mar | 375.40 | 8.35 | -1.2 | 23.43 | 599 | 14 | 727 |
| 17 Mar | 374.20 | 9.3 | -3.4 | 23.72 | 322 | -17 | 710 |
| 16 Mar | 369.85 | 13.6 | -2.85 | 28.18 | 293 | 0 | 728 |
| 13 Mar | 366.85 | 16.45 | 5.75 | 30.88 | 589 | -92 | 727 |
| 12 Mar | 375.30 | 10.75 | 2.95 | 27.28 | 2,988 | 196 | 806 |
| 11 Mar | 383.20 | 8.5 | 4.6 | 28.45 | 3,272 | 65 | 610 |
| 10 Mar | 391.85 | 3.8 | -3.5 | 24.86 | 875 | 46 | 545 |
| 9 Mar | 386.35 | 7.3 | 4.3 | 29.9 | 1,124 | 31 | 497 |
| 6 Mar | 399.80 | 2.8 | 1.45 | 27.03 | 383 | 105 | 464 |
| 5 Mar | 407.30 | 1.4 | -1.3 | 23.77 | 212 | -69 | 359 |
| 4 Mar | 403.35 | 2.65 | 1.4 | 27.07 | 809 | 236 | 417 |
| 2 Mar | 413.10 | 1.25 | 0.55 | 24.35 | 529 | 20 | 181 |
| 27 Feb | 415.20 | 0.7 | 0.15 | 22.22 | 259 | 21 | 164 |
| 26 Feb | 424.55 | 0.55 | -0.15 | 23.87 | 97 | 30 | 142 |
| 25 Feb | 424.95 | 0.65 | -0.3 | 24.23 | 114 | 6 | 111 |
| 24 Feb | 427.70 | 0.95 | 0.1 | 27.67 | 22 | -2 | 105 |
| 23 Feb | 430.70 | 0.85 | -0.2 | 27.65 | 55 | 43 | 104 |
| 20 Feb | 421.35 | 1 | -0.35 | 23.71 | 16 | 4 | 62 |
| 19 Feb | 416.40 | 1.35 | 0.5 | 24.03 | 53 | 26 | 57 |
| 18 Feb | 426.35 | 0.85 | -0.15 | 24.34 | 12 | 3 | 29 |
| 17 Feb | 424.45 | 1 | -0.1 | 24.47 | 2 | 1 | 26 |
| 16 Feb | 425.60 | 1.1 | -0.2 | 25.42 | 49 | 2 | 25 |
| 13 Feb | 420.65 | 1.25 | 0.3 | 23.94 | 12 | 2 | 23 |
| 12 Feb | 426.25 | 0.95 | -0.65 | - | 0 | 0 | 21 |
| 11 Feb | 429.55 | 0.95 | -0.65 | - | 0 | 0 | 21 |
| 10 Feb | 429.30 | 0.95 | -0.65 | - | 0 | 0 | 21 |
| 9 Feb | 428.80 | 0.95 | -0.65 | 23.56 | 2 | 0 | 22 |
| 6 Feb | 422.35 | 1.6 | -2.15 | 24.17 | 29 | 18 | 22 |
| 5 Feb | 408.75 | 3.75 | 0.8 | 26.34 | 2 | 1 | 3 |
| 4 Feb | 412.35 | 2.95 | 0.25 | 24.26 | 1 | 0 | 1 |
| 3 Feb | 415.80 | 2.7 | -0.95 | - | 0 | 0 | 1 |
For Kotak Mahindra Bank Ltd - strike price 380 expiring on 30MAR2026
Delta for 380 PE is -0.71
Historical price for 380 PE is as follows
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 11.95, which was -2.5 lower than the previous day. The implied volatity was 36.64, the open interest changed by 104 which increased total open position to 707
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 14.55, which was -9.25 lower than the previous day. The implied volatity was 41.62, the open interest changed by -5 which decreased total open position to 604
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 24.9, which was 10.25 higher than the previous day. The implied volatity was 52.4, the open interest changed by -40 which decreased total open position to 610
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 15.35, which was 1 higher than the previous day. The implied volatity was 32.43, the open interest changed by -9 which decreased total open position to 651
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 13.9, which was 5.6 higher than the previous day. The implied volatity was 33.82, the open interest changed by -63 which decreased total open position to 661
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 8.35, which was -1.2 lower than the previous day. The implied volatity was 23.43, the open interest changed by 14 which increased total open position to 727
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 9.3, which was -3.4 lower than the previous day. The implied volatity was 23.72, the open interest changed by -17 which decreased total open position to 710
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 13.6, which was -2.85 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 728
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 16.45, which was 5.75 higher than the previous day. The implied volatity was 30.88, the open interest changed by -92 which decreased total open position to 727
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 10.75, which was 2.95 higher than the previous day. The implied volatity was 27.28, the open interest changed by 196 which increased total open position to 806
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 8.5, which was 4.6 higher than the previous day. The implied volatity was 28.45, the open interest changed by 65 which increased total open position to 610
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 3.8, which was -3.5 lower than the previous day. The implied volatity was 24.86, the open interest changed by 46 which increased total open position to 545
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 7.3, which was 4.3 higher than the previous day. The implied volatity was 29.9, the open interest changed by 31 which increased total open position to 497
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 2.8, which was 1.45 higher than the previous day. The implied volatity was 27.03, the open interest changed by 105 which increased total open position to 464
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 1.4, which was -1.3 lower than the previous day. The implied volatity was 23.77, the open interest changed by -69 which decreased total open position to 359
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 2.65, which was 1.4 higher than the previous day. The implied volatity was 27.07, the open interest changed by 236 which increased total open position to 417
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 1.25, which was 0.55 higher than the previous day. The implied volatity was 24.35, the open interest changed by 20 which increased total open position to 181
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 22.22, the open interest changed by 21 which increased total open position to 164
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 23.87, the open interest changed by 30 which increased total open position to 142
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 24.23, the open interest changed by 6 which increased total open position to 111
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 27.67, the open interest changed by -2 which decreased total open position to 105
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 27.65, the open interest changed by 43 which increased total open position to 104
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 23.71, the open interest changed by 4 which increased total open position to 62
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 1.35, which was 0.5 higher than the previous day. The implied volatity was 24.03, the open interest changed by 26 which increased total open position to 57
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 24.34, the open interest changed by 3 which increased total open position to 29
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 24.47, the open interest changed by 1 which increased total open position to 26
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 25.42, the open interest changed by 2 which increased total open position to 25
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 1.25, which was 0.3 higher than the previous day. The implied volatity was 23.94, the open interest changed by 2 which increased total open position to 23
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 22
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 1.6, which was -2.15 lower than the previous day. The implied volatity was 24.17, the open interest changed by 18 which increased total open position to 22
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 3.75, which was 0.8 higher than the previous day. The implied volatity was 26.34, the open interest changed by 1 which increased total open position to 3
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 1
On 3 Feb KOTAKBANK was trading at 415.80. The strike last trading price was 2.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
