KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
30 Apr 2026 04:10 PM IST
| KOTAKBANK 26-May-2026 (25d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -0.3
Gamma: 0.01084
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 383.30 | 14.9 | 3.1500000000000004 | 35.61 | 2,433 | 353 | 926 | |||||||||
| 29 Apr | 382.00 | 11.65 | 0.8000000000000007 | 29.56 | 2,627 | 245 | 572 | |||||||||
| 28 Apr | 377.95 | 11 | 0.8499999999999996 | 32.76 | 761 | 134 | 331 | |||||||||
| 27 Apr | 376.80 | 10.15 | 2.0999999999999996 | 30.7 | 203 | 36 | 195 | |||||||||
| 24 Apr | 370.85 | 8.05 | 0.05000000000000071 | 29.58 | 60 | 0 | 159 | |||||||||
| 23 Apr | 370.40 | 8 | -3.3499999999999996 | 29.28 | 89 | 9 | 160 | |||||||||
| 22 Apr | 376.85 | 11.35 | -1.6500000000000004 | 29.19 | 81 | 39 | 141 | |||||||||
| 21 Apr | 382.15 | 13 | 1.1999999999999993 | 28.28 | 38 | 16 | 101 | |||||||||
| 20 Apr | 379.20 | 11.75 | -2.1500000000000004 | 28.89 | 46 | 6 | 84 | |||||||||
| 17 Apr | 383.60 | 13.3 | -0.6999999999999993 | 26.98 | 73 | 52 | 76 | |||||||||
| 16 Apr | 379.15 | 14 | -0.4499999999999993 | 27.55 | 18 | 12 | 23 | |||||||||
| 15 Apr | 382.40 | 14.4 | 3.3000000000000007 | 28.2 | 11 | 9 | 10 | |||||||||
| 13 Apr | 371.90 | 11.1 | -0.09999999999999964 | 26.89 | 0 | 0 | 1 | |||||||||
| 10 Apr | 374.55 | 11.1 | -42.5 | 26.89 | 1 | 0 | 0 | |||||||||
| 9 Apr | 371.90 | 53.6 | 0 | 1.88 | 0 | 0 | 0 | |||||||||
| 8 Apr | 380.15 | 53.6 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 7 Apr | 362.95 | 53.6 | 0 | 3.73 | 0 | 0 | 0 | |||||||||
| 6 Apr | 360.55 | 53.6 | 0 | 4.39 | 0 | 0 | 0 | |||||||||
| 2 Apr | 358.00 | 53.6 | 0 | 5.91 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 356.05 | 53.6 | 0 | 4.98 | 0 | 0 | 0 | |||||||||
| 30 Mar | 353.40 | 53.6 | 0 | 5.24 | 0 | 0 | 0 | |||||||||
| 27 Mar | 366.15 | 53.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 371.10 | 53.6 | 0 | - | 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 | 53.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 375.40 | 53.6 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 17 Mar | 374.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 369.85 | 53.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 366.85 | 53.6 | 0 | 1.21 | 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 | |||||||||
| 2 Mar | 413.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 385 expiring on 26MAY2026
Delta for 385 CE is 0.52
Historical price for 385 CE is as follows
On 30 Apr KOTAKBANK was trading at 383.30. The strike last trading price was 14.9, which was 3.1500000000000004 higher than the previous day. The implied volatity was 35.61, the open interest changed by 353 which increased total open position to 926
On 29 Apr KOTAKBANK was trading at 382.00. The strike last trading price was 11.65, which was 0.8000000000000007 higher than the previous day. The implied volatity was 29.56, the open interest changed by 245 which increased total open position to 572
On 28 Apr KOTAKBANK was trading at 377.95. The strike last trading price was 11, which was 0.8499999999999996 higher than the previous day. The implied volatity was 32.76, the open interest changed by 134 which increased total open position to 331
On 27 Apr KOTAKBANK was trading at 376.80. The strike last trading price was 10.15, which was 2.0999999999999996 higher than the previous day. The implied volatity was 30.7, the open interest changed by 36 which increased total open position to 195
On 24 Apr KOTAKBANK was trading at 370.85. The strike last trading price was 8.05, which was 0.05000000000000071 higher than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 159
On 23 Apr KOTAKBANK was trading at 370.40. The strike last trading price was 8, which was -3.3499999999999996 lower than the previous day. The implied volatity was 29.28, the open interest changed by 9 which increased total open position to 160
On 22 Apr KOTAKBANK was trading at 376.85. The strike last trading price was 11.35, which was -1.6500000000000004 lower than the previous day. The implied volatity was 29.19, the open interest changed by 39 which increased total open position to 141
On 21 Apr KOTAKBANK was trading at 382.15. The strike last trading price was 13, which was 1.1999999999999993 higher than the previous day. The implied volatity was 28.28, the open interest changed by 16 which increased total open position to 101
On 20 Apr KOTAKBANK was trading at 379.20. The strike last trading price was 11.75, which was -2.1500000000000004 lower than the previous day. The implied volatity was 28.89, the open interest changed by 6 which increased total open position to 84
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 13.3, which was -0.6999999999999993 lower than the previous day. The implied volatity was 26.98, the open interest changed by 52 which increased total open position to 76
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 14, which was -0.4499999999999993 lower than the previous day. The implied volatity was 27.55, the open interest changed by 12 which increased total open position to 23
On 15 Apr KOTAKBANK was trading at 382.40. The strike last trading price was 14.4, which was 3.3000000000000007 higher than the previous day. The implied volatity was 28.2, the open interest changed by 9 which increased total open position to 10
On 13 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 11.1, which was -0.09999999999999964 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 1
On 10 Apr KOTAKBANK was trading at 374.55. The strike last trading price was 11.1, which was -42.5 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 0
On 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 53.6, which was 0 lower than the previous day. The implied volatity was 1.88, 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 53.6, which was 0 lower than the previous day. The implied volatity was 0.15, 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 53.6, which was 0 lower than the previous day. The implied volatity was 3.73, 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 53.6, which was 0 lower than the previous day. The implied volatity was 4.39, 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 53.6, which was 0 lower than the previous day. The implied volatity was 5.91, 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 53.6, which was 0 lower than the previous day. The implied volatity was 4.98, 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 53.6, which was 0 lower than the previous day. The implied volatity was 5.24, 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 53.6, 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 53.6, 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 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 53.6, 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 53.6, which was 0 lower than the previous day. The implied volatity was 0.46, 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 53.6, 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 53.6, which was 0 lower than the previous day. The implied volatity was 1.21, 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
On 2 Mar KOTAKBANK was trading at 413.10. 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 (25d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0
Theta: -0.2
Gamma: 0.01264
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 383.30 | 12.35 | -0.8499999999999996 | 30.56 | 932 | 152 | 626 |
| 29 Apr | 382.00 | 13.35 | -1.8499999999999996 | 30.17 | 947 | 194 | 476 |
| 28 Apr | 377.95 | 15.4 | -0.15000000000000036 | 28.64 | 390 | 81 | 286 |
| 27 Apr | 376.80 | 15.5 | -4.699999999999999 | 27.71 | 132 | -1 | 205 |
| 24 Apr | 370.85 | 20.2 | 1.25 | 26.54 | 38 | -11 | 206 |
| 23 Apr | 370.40 | 18.95 | 3 | 27.26 | 68 | 40 | 216 |
| 22 Apr | 376.85 | 15.95 | 2.8999999999999986 | 26.93 | 16 | 5 | 177 |
| 21 Apr | 382.15 | 13.3 | -2.1499999999999986 | 26.53 | 25 | -11 | 172 |
| 20 Apr | 379.20 | 15.45 | 2.549999999999999 | 27.79 | 119 | 97 | 184 |
| 17 Apr | 383.60 | 13 | -2.0500000000000007 | 26.91 | 85 | 73 | 85 |
| 16 Apr | 379.15 | 15.05 | 10.450000000000001 | 25.7 | 18 | 12 | 12 |
| 15 Apr | 382.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 371.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 374.55 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 371.90 | 4.6 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 380.15 | 4.6 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 362.95 | 4.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 360.55 | 4.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 358.00 | 4.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 356.05 | 4.6 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 353.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 366.15 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 371.10 | 0 | 0 | - | 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 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 375.40 | 0 | 0 | - | 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 | 4.11 | 0 | 0 | 0 |
| 5 Mar | 407.30 | 0 | 0 | 5.16 | 0 | 0 | 0 |
| 4 Mar | 403.35 | 0 | 0 | 4.52 | 0 | 0 | 0 |
| 2 Mar | 413.10 | 0 | 0 | 5.23 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 385 expiring on 26MAY2026
Delta for 385 PE is -0.48
Historical price for 385 PE is as follows
On 30 Apr KOTAKBANK was trading at 383.30. The strike last trading price was 12.35, which was -0.8499999999999996 lower than the previous day. The implied volatity was 30.56, the open interest changed by 152 which increased total open position to 626
On 29 Apr KOTAKBANK was trading at 382.00. The strike last trading price was 13.35, which was -1.8499999999999996 lower than the previous day. The implied volatity was 30.17, the open interest changed by 194 which increased total open position to 476
On 28 Apr KOTAKBANK was trading at 377.95. The strike last trading price was 15.4, which was -0.15000000000000036 lower than the previous day. The implied volatity was 28.64, the open interest changed by 81 which increased total open position to 286
On 27 Apr KOTAKBANK was trading at 376.80. The strike last trading price was 15.5, which was -4.699999999999999 lower than the previous day. The implied volatity was 27.71, the open interest changed by -1 which decreased total open position to 205
On 24 Apr KOTAKBANK was trading at 370.85. The strike last trading price was 20.2, which was 1.25 higher than the previous day. The implied volatity was 26.54, the open interest changed by -11 which decreased total open position to 206
On 23 Apr KOTAKBANK was trading at 370.40. The strike last trading price was 18.95, which was 3 higher than the previous day. The implied volatity was 27.26, the open interest changed by 40 which increased total open position to 216
On 22 Apr KOTAKBANK was trading at 376.85. The strike last trading price was 15.95, which was 2.8999999999999986 higher than the previous day. The implied volatity was 26.93, the open interest changed by 5 which increased total open position to 177
On 21 Apr KOTAKBANK was trading at 382.15. The strike last trading price was 13.3, which was -2.1499999999999986 lower than the previous day. The implied volatity was 26.53, the open interest changed by -11 which decreased total open position to 172
On 20 Apr KOTAKBANK was trading at 379.20. The strike last trading price was 15.45, which was 2.549999999999999 higher than the previous day. The implied volatity was 27.79, the open interest changed by 97 which increased total open position to 184
On 17 Apr KOTAKBANK was trading at 383.60. The strike last trading price was 13, which was -2.0500000000000007 lower than the previous day. The implied volatity was 26.91, the open interest changed by 73 which increased total open position to 85
On 16 Apr KOTAKBANK was trading at 379.15. The strike last trading price was 15.05, which was 10.450000000000001 higher than the previous day. The implied volatity was 25.7, the open interest changed by 12 which increased total open position to 12
On 15 Apr KOTAKBANK was trading at 382.40. 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 Apr KOTAKBANK was trading at 371.90. 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 Apr KOTAKBANK was trading at 374.55. 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 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 4.6, 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 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 4.6, 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 7 Apr KOTAKBANK was trading at 362.95. The strike last trading price was 4.6, 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 4.6, 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 4.6, 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 4.6, 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 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 27 Mar KOTAKBANK was trading at 366.15. 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 25 Mar KOTAKBANK was trading at 371.10. 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 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 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 18 Mar KOTAKBANK was trading at 375.40. 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 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 4.11, 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 5.16, 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 4.52, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
