Historical option data for KOTAKBANK
17 Jun 2026 11:01 AM IST
| KOTAKBANK 30-Jun-2026 (13d) 395 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -0.18
Gamma: 0.01745
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 407.75 | 14.8 | -0.2 (-1.33%) | 20.36 | 23 | -1 | 868 | |||||||||
| 16 Jun | 407.85 | 15.15 | 1.15 (8.21%) | 18.77 | 31 | 0 | 869 | |||||||||
| 15 Jun | 405.75 | 13.15 | 0.15 (1.15%) | 19.52 | 237 | -31 | 869 | |||||||||
| 12 Jun | 403.30 | 12.8 | 5.8 (82.86%) | 20.5 | 1,692 | -25 | 900 | |||||||||
| 11 Jun | 393.35 | 7.6 | 2.6 (52.00%) | 22.2 | 2,994 | 77 | 925 | |||||||||
| 10 Jun | 388.10 | 5.3 | 1.3 (32.50%) | 21.41 | 1,359 | -29 | 847 | |||||||||
| 9 Jun | 381.70 | 3.5 | 0.5 (16.67%) | 21.36 | 1,280 | 350 | 877 | |||||||||
| 8 Jun | 377.10 | 3 | 0 (0.00%) | 23.75 | 451 | -31 | 530 | |||||||||
| 5 Jun | 377.45 | 3.45 | -1.55 (-31.00%) | 23.53 | 867 | 39 | 562 | |||||||||
| 4 Jun | 381.50 | 4.95 | -0.05 (-1.00%) | 23.39 | 474 | 52 | 524 | |||||||||
| 3 Jun | 381.00 | 5.15 | 1.15 (28.75%) | 23.48 | 492 | 36 | 474 | |||||||||
| 2 Jun | 379.05 | 4.2 | 0.2 (5.00%) | 21.95 | 197 | -2 | 441 | |||||||||
| 1 Jun | 377.40 | 3.95 | -3.05 (-43.57%) | 22.41 | 608 | 11 | 444 | |||||||||
| 29 May | 384.20 | 6.3 | -1.7 (-21.25%) | 22.04 | 1,059 | 115 | 434 | |||||||||
| 27 May | 388.70 | 7.95 | -0.05 (-0.62%) | 20.26 | 454 | 61 | 320 | |||||||||
| 26 May | 388.65 | 8.6 | -2.4 (-21.82%) | 20.55 | 534 | 87 | 262 | |||||||||
| 25 May | 392.85 | 11.85 | 2.85 (31.67%) | 23.54 | 409 | 143 | 177 | |||||||||
| 22 May | 384.15 | 9.05 | 1.05 (13.13%) | 24.92 | 21 | 7 | 33 | |||||||||
| 21 May | 380.85 | 7.55 | -1.45 (-16.11%) | 26.58 | 18 | 14 | 25 | |||||||||
| 20 May | 383.20 | 9.4 | 2.4 (34.29%) | 26.22 | 11 | 10 | 10 | |||||||||
| 18 May | 391.80 | 0 | -7.15 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 387.05 | 0 | -7.15 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 383.20 | 0 | -7.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 377.65 | 0 | -7.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 376.00 | 0 | -7.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 381.05 | 0 | -7.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 380.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 379.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 376.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 371.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 371.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 383.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 382.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 371.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 374.55 | 0 | 0 (0.00%) | 1.93 | 0 | 0 | 0 | |||||||||
| 9 Apr | 371.90 | 0 | 0 (0.00%) | 2.43 | 0 | 0 | 0 | |||||||||
| 8 Apr | 380.15 | 0 | 0 (0.00%) | 1.38 | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 395 expiring on 30JUN2026
Delta for 395 CE is 0.8
Historical price for 395 CE is as follows
On 17 Jun KOTAKBANK was trading at 407.75. The strike last trading price was 14.8, which was -0.2 lower than the previous day. The implied volatity was 20.36, the open interest changed by -1 which decreased total open position to 868
On 16 Jun KOTAKBANK was trading at 407.85. The strike last trading price was 15.15, which was 1.15 higher than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 869
On 15 Jun KOTAKBANK was trading at 405.75. The strike last trading price was 13.15, which was 0.15 higher than the previous day. The implied volatity was 19.52, the open interest changed by -31 which decreased total open position to 869
On 12 Jun KOTAKBANK was trading at 403.30. The strike last trading price was 12.8, which was 5.8 higher than the previous day. The implied volatity was 20.5, the open interest changed by -25 which decreased total open position to 900
On 11 Jun KOTAKBANK was trading at 393.35. The strike last trading price was 7.6, which was 2.6 higher than the previous day. The implied volatity was 22.2, the open interest changed by 77 which increased total open position to 925
On 10 Jun KOTAKBANK was trading at 388.10. The strike last trading price was 5.3, which was 1.3 higher than the previous day. The implied volatity was 21.41, the open interest changed by -29 which decreased total open position to 847
On 9 Jun KOTAKBANK was trading at 381.70. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 21.36, the open interest changed by 350 which increased total open position to 877
On 8 Jun KOTAKBANK was trading at 377.10. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 23.75, the open interest changed by -31 which decreased total open position to 530
On 5 Jun KOTAKBANK was trading at 377.45. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was 23.53, the open interest changed by 39 which increased total open position to 562
On 4 Jun KOTAKBANK was trading at 381.50. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 23.39, the open interest changed by 52 which increased total open position to 524
On 3 Jun KOTAKBANK was trading at 381.00. The strike last trading price was 5.15, which was 1.15 higher than the previous day. The implied volatity was 23.48, the open interest changed by 36 which increased total open position to 474
On 2 Jun KOTAKBANK was trading at 379.05. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 21.95, the open interest changed by -2 which decreased total open position to 441
On 1 Jun KOTAKBANK was trading at 377.40. The strike last trading price was 3.95, which was -3.05 lower than the previous day. The implied volatity was 22.41, the open interest changed by 11 which increased total open position to 444
On 29 May KOTAKBANK was trading at 384.20. The strike last trading price was 6.3, which was -1.7 lower than the previous day. The implied volatity was 22.04, the open interest changed by 115 which increased total open position to 434
On 27 May KOTAKBANK was trading at 388.70. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was 20.26, the open interest changed by 61 which increased total open position to 320
On 26 May KOTAKBANK was trading at 388.65. The strike last trading price was 8.6, which was -2.4 lower than the previous day. The implied volatity was 20.55, the open interest changed by 87 which increased total open position to 262
On 25 May KOTAKBANK was trading at 392.85. The strike last trading price was 11.85, which was 2.85 higher than the previous day. The implied volatity was 23.54, the open interest changed by 143 which increased total open position to 177
On 22 May KOTAKBANK was trading at 384.15. The strike last trading price was 9.05, which was 1.05 higher than the previous day. The implied volatity was 24.92, the open interest changed by 7 which increased total open position to 33
On 21 May KOTAKBANK was trading at 380.85. The strike last trading price was 7.55, which was -1.45 lower than the previous day. The implied volatity was 26.58, the open interest changed by 14 which increased total open position to 25
On 20 May KOTAKBANK was trading at 383.20. The strike last trading price was 9.4, which was 2.4 higher than the previous day. The implied volatity was 26.22, the open interest changed by 10 which increased total open position to 10
On 18 May KOTAKBANK was trading at 391.80. The strike last trading price was 0, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 0, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 0, which was -7.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 0, which was -7.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 0, which was -7.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 0, which was -7.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KOTAKBANK was trading at 380.80. 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 7 May KOTAKBANK was trading at 379.40. 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 6 May KOTAKBANK was trading at 376.60. 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 May KOTAKBANK was trading at 371.35. 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 4 May KOTAKBANK was trading at 371.65. 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 30 Apr KOTAKBANK was trading at 383.30. 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 29 Apr KOTAKBANK was trading at 382.00. 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 -, 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 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 1.93, 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 0, which was 0 lower than the previous day. The implied volatity was 2.43, 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 0, 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
| KOTAKBANK 30-Jun-2026 (13d) 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0
Theta: -0.12
Gamma: 0.01644
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 407.75 | 1.65 | -0.25 (-13.16%) | 20.57 | 81 | 18 | 428 |
| 16 Jun | 407.85 | 1.8 | -0.85 (-32.08%) | 20.5 | 315 | 69 | 409 |
| 15 Jun | 405.75 | 2.7 | -1 (-27.03%) | 20.7 | 688 | -53 | 340 |
| 12 Jun | 403.30 | 3.5 | -4.45 (-55.97%) | 21 | 1,327 | 78 | 391 |
| 11 Jun | 393.35 | 7.8 | -3.3 (-29.73%) | 20.4 | 1,582 | 106 | 314 |
| 10 Jun | 388.10 | 10.8 | -4.25 (-28.24%) | 20.7 | 244 | 25 | 207 |
| 9 Jun | 381.70 | 14.75 | -3.9 (-20.91%) | 20.65 | 34 | 2 | 182 |
| 8 Jun | 377.10 | 18.8 | 0.7 (3.87%) | 18.7 | 14 | -1 | 181 |
| 5 Jun | 377.45 | 18.05 | 3 (19.93%) | 20.21 | 62 | -6 | 180 |
| 4 Jun | 381.50 | 15.05 | -0.65 (-4.14%) | 18.83 | 24 | -4 | 185 |
| 3 Jun | 381.00 | 15.2 | -1.05 (-6.46%) | 18.93 | 31 | -6 | 189 |
| 2 Jun | 379.05 | 16.75 | -1.45 (-7.97%) | 19.53 | 41 | 4 | 196 |
| 1 Jun | 377.40 | 18.25 | 5.25 (40.38%) | 18.18 | 49 | -13 | 192 |
| 29 May | 384.20 | 13.7 | 1.9 (16.10%) | 16.54 | 341 | 22 | 203 |
| 27 May | 388.70 | 11.25 | -0.6 (-5.06%) | 19.39 | 188 | 41 | 181 |
| 26 May | 388.65 | 11.65 | 1.8 (18.27%) | 20.86 | 229 | 25 | 140 |
| 25 May | 392.85 | 9.2 | -7.65 (-45.40%) | 19.01 | 287 | 81 | 116 |
| 22 May | 384.15 | 16.85 | -2.35 (-12.24%) | 23.07 | 11 | 6 | 35 |
| 21 May | 380.85 | 19.2 | -22.5 (-53.96%) | 25.13 | 32 | 28 | 28 |
| 20 May | 383.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 391.80 | 0 | -41.7 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 387.05 | 0 | -41.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 383.20 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 377.65 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 376.00 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 381.05 | 0 | -41.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 380.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 379.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 376.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 371.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 371.65 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 383.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 382.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 371.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 374.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 371.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 380.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 395 expiring on 30JUN2026
Delta for 395 PE is -0.18
Historical price for 395 PE is as follows
On 17 Jun KOTAKBANK was trading at 407.75. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 20.57, the open interest changed by 18 which increased total open position to 428
On 16 Jun KOTAKBANK was trading at 407.85. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was 20.5, the open interest changed by 69 which increased total open position to 409
On 15 Jun KOTAKBANK was trading at 405.75. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 20.7, the open interest changed by -53 which decreased total open position to 340
On 12 Jun KOTAKBANK was trading at 403.30. The strike last trading price was 3.5, which was -4.45 lower than the previous day. The implied volatity was 21, the open interest changed by 78 which increased total open position to 391
On 11 Jun KOTAKBANK was trading at 393.35. The strike last trading price was 7.8, which was -3.3 lower than the previous day. The implied volatity was 20.4, the open interest changed by 106 which increased total open position to 314
On 10 Jun KOTAKBANK was trading at 388.10. The strike last trading price was 10.8, which was -4.25 lower than the previous day. The implied volatity was 20.7, the open interest changed by 25 which increased total open position to 207
On 9 Jun KOTAKBANK was trading at 381.70. The strike last trading price was 14.75, which was -3.9 lower than the previous day. The implied volatity was 20.65, the open interest changed by 2 which increased total open position to 182
On 8 Jun KOTAKBANK was trading at 377.10. The strike last trading price was 18.8, which was 0.7 higher than the previous day. The implied volatity was 18.7, the open interest changed by -1 which decreased total open position to 181
On 5 Jun KOTAKBANK was trading at 377.45. The strike last trading price was 18.05, which was 3 higher than the previous day. The implied volatity was 20.21, the open interest changed by -6 which decreased total open position to 180
On 4 Jun KOTAKBANK was trading at 381.50. The strike last trading price was 15.05, which was -0.65 lower than the previous day. The implied volatity was 18.83, the open interest changed by -4 which decreased total open position to 185
On 3 Jun KOTAKBANK was trading at 381.00. The strike last trading price was 15.2, which was -1.05 lower than the previous day. The implied volatity was 18.93, the open interest changed by -6 which decreased total open position to 189
On 2 Jun KOTAKBANK was trading at 379.05. The strike last trading price was 16.75, which was -1.45 lower than the previous day. The implied volatity was 19.53, the open interest changed by 4 which increased total open position to 196
On 1 Jun KOTAKBANK was trading at 377.40. The strike last trading price was 18.25, which was 5.25 higher than the previous day. The implied volatity was 18.18, the open interest changed by -13 which decreased total open position to 192
On 29 May KOTAKBANK was trading at 384.20. The strike last trading price was 13.7, which was 1.9 higher than the previous day. The implied volatity was 16.54, the open interest changed by 22 which increased total open position to 203
On 27 May KOTAKBANK was trading at 388.70. The strike last trading price was 11.25, which was -0.6 lower than the previous day. The implied volatity was 19.39, the open interest changed by 41 which increased total open position to 181
On 26 May KOTAKBANK was trading at 388.65. The strike last trading price was 11.65, which was 1.8 higher than the previous day. The implied volatity was 20.86, the open interest changed by 25 which increased total open position to 140
On 25 May KOTAKBANK was trading at 392.85. The strike last trading price was 9.2, which was -7.65 lower than the previous day. The implied volatity was 19.01, the open interest changed by 81 which increased total open position to 116
On 22 May KOTAKBANK was trading at 384.15. The strike last trading price was 16.85, which was -2.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 6 which increased total open position to 35
On 21 May KOTAKBANK was trading at 380.85. The strike last trading price was 19.2, which was -22.5 lower than the previous day. The implied volatity was 25.13, the open interest changed by 28 which increased total open position to 28
On 20 May KOTAKBANK was trading at 383.20. 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 May KOTAKBANK was trading at 391.80. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 0, which was -41.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KOTAKBANK was trading at 380.80. 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 7 May KOTAKBANK was trading at 379.40. 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 6 May KOTAKBANK was trading at 376.60. 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 May KOTAKBANK was trading at 371.35. 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 4 May KOTAKBANK was trading at 371.65. 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 30 Apr KOTAKBANK was trading at 383.30. 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 29 Apr KOTAKBANK was trading at 382.00. 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 -, 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 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 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 8 Apr KOTAKBANK was trading at 380.15. 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
