Historical option data for KOTAKBANK
22 Jun 2026 01:20 PM IST
| KOTAKBANK 28-Jul-2026 (36d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.19
Gamma: 0.01282
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 400.95 | 13.9 | 0.9 (6.92%) | 24.32 | 118 | 37 | 578 | |||||||||
| 19 Jun | 399.25 | 13.25 | -2.75 (-17.19%) | 23.97 | 232 | 89 | 540 | |||||||||
| 18 Jun | 402.95 | 15.2 | -1.8 (-10.59%) | 23.73 | 159 | -7 | 451 | |||||||||
| 17 Jun | 404.50 | 16.5 | -2.5 (-13.16%) | 24.17 | 30 | 8 | 457 | |||||||||
| 16 Jun | 407.85 | 19 | 1 (5.56%) | 23.93 | 31 | -1 | 451 | |||||||||
| 15 Jun | 405.75 | 18.2 | 0.2 (1.11%) | 24.04 | 148 | 32 | 453 | |||||||||
| 12 Jun | 403.30 | 17.15 | 5.15 (42.92%) | 24.28 | 392 | 209 | 421 | |||||||||
| 11 Jun | 393.35 | 12.4 | 3.4 (37.78%) | 25.1 | 413 | 122 | 212 | |||||||||
| 10 Jun | 388.10 | 9.2 | 1.2 (15.00%) | 23.53 | 70 | 22 | 89 | |||||||||
| 9 Jun | 381.70 | 7.6 | 0.6 (8.57%) | 24.33 | 78 | 9 | 67 | |||||||||
| 8 Jun | 377.10 | 6.75 | 0.75 (12.50%) | 25.32 | 19 | 13 | 57 | |||||||||
| 5 Jun | 377.45 | 6.5 | -1.5 (-18.75%) | 25.51 | 6 | -1 | 44 | |||||||||
| 4 Jun | 381.50 | 8.05 | -0.95 (-10.56%) | 25.01 | 16 | 3 | 45 | |||||||||
| 3 Jun | 381.00 | 8.45 | 0.45 (5.62%) | 25.37 | 20 | 3 | 42 | |||||||||
| 2 Jun | 379.05 | 7.75 | 0.75 (10.71%) | 23.83 | 9 | -2 | 38 | |||||||||
| 1 Jun | 377.40 | 6.9 | -3.1 (-31.00%) | 24.67 | 24 | -14 | 41 | |||||||||
| 29 May | 384.20 | 10.35 | -0.65 (-5.91%) | 24.3 | 69 | 48 | 56 | |||||||||
| 27 May | 388.70 | 10.75 | -1.25 (-10.42%) | 21.1 | 10 | 4 | 7 | |||||||||
| 26 May | 388.65 | 11.95 | -0.05 (-0.42%) | 22.16 | 1 | 0 | 3 | |||||||||
| 25 May | 392.85 | 12.5 | 0.5 (4.17%) | - | 0 | 0 | 3 | |||||||||
| 22 May | 384.15 | 12.5 | 0.5 (4.17%) | - | 0 | 0 | 3 | |||||||||
| 21 May | 380.85 | 12.5 | 0.5 (4.17%) | - | 0 | 0 | 3 | |||||||||
| 20 May | 383.20 | 12.5 | 0.5 (4.17%) | 27.37 | 0 | 0 | 3 | |||||||||
| 19 May | 381.95 | 12.5 | -1.5 (-10.71%) | 27.37 | 1 | 0 | 2 | |||||||||
| 18 May | 391.80 | 14 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 387.05 | 14 | 3 (27.27%) | 24.84 | 4 | 0 | 2 | |||||||||
| 14 May | 383.20 | 11 | 1 (10.00%) | 0 | 2 | -1 | 2 | |||||||||
| 13 May | 377.65 | 10.2 | 0.2 (2.00%) | 0 | 0 | 0 | 3 | |||||||||
| 12 May | 376.00 | 10.2 | 0.2 (2.00%) | 0 | 0 | 0 | 3 | |||||||||
| 11 May | 381.05 | 10.2 | 0.2 (2.00%) | 0 | 3 | 0 | 3 | |||||||||
| 8 May | 380.80 | 10.2 | 0 (0.00%) | 21.57 | 0 | 0 | 3 | |||||||||
| 7 May | 379.40 | 10.2 | 8.25 (423.08%) | 21.57 | 3 | 0 | 1 | |||||||||
| 6 May | 376.60 | 1.95 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 371.35 | 1.95 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 383.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 382.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 400 expiring on 28JUL2026
Delta for 400 CE is 0.56
Historical price for 400 CE is as follows
On 22 Jun KOTAKBANK was trading at 400.95. The strike last trading price was 13.9, which was 0.9 higher than the previous day. The implied volatity was 24.32, the open interest changed by 37 which increased total open position to 578
On 19 Jun KOTAKBANK was trading at 399.25. The strike last trading price was 13.25, which was -2.75 lower than the previous day. The implied volatity was 23.97, the open interest changed by 89 which increased total open position to 540
On 18 Jun KOTAKBANK was trading at 402.95. The strike last trading price was 15.2, which was -1.8 lower than the previous day. The implied volatity was 23.73, the open interest changed by -7 which decreased total open position to 451
On 17 Jun KOTAKBANK was trading at 404.50. The strike last trading price was 16.5, which was -2.5 lower than the previous day. The implied volatity was 24.17, the open interest changed by 8 which increased total open position to 457
On 16 Jun KOTAKBANK was trading at 407.85. The strike last trading price was 19, which was 1 higher than the previous day. The implied volatity was 23.93, the open interest changed by -1 which decreased total open position to 451
On 15 Jun KOTAKBANK was trading at 405.75. The strike last trading price was 18.2, which was 0.2 higher than the previous day. The implied volatity was 24.04, the open interest changed by 32 which increased total open position to 453
On 12 Jun KOTAKBANK was trading at 403.30. The strike last trading price was 17.15, which was 5.15 higher than the previous day. The implied volatity was 24.28, the open interest changed by 209 which increased total open position to 421
On 11 Jun KOTAKBANK was trading at 393.35. The strike last trading price was 12.4, which was 3.4 higher than the previous day. The implied volatity was 25.1, the open interest changed by 122 which increased total open position to 212
On 10 Jun KOTAKBANK was trading at 388.10. The strike last trading price was 9.2, which was 1.2 higher than the previous day. The implied volatity was 23.53, the open interest changed by 22 which increased total open position to 89
On 9 Jun KOTAKBANK was trading at 381.70. The strike last trading price was 7.6, which was 0.6 higher than the previous day. The implied volatity was 24.33, the open interest changed by 9 which increased total open position to 67
On 8 Jun KOTAKBANK was trading at 377.10. The strike last trading price was 6.75, which was 0.75 higher than the previous day. The implied volatity was 25.32, the open interest changed by 13 which increased total open position to 57
On 5 Jun KOTAKBANK was trading at 377.45. The strike last trading price was 6.5, which was -1.5 lower than the previous day. The implied volatity was 25.51, the open interest changed by -1 which decreased total open position to 44
On 4 Jun KOTAKBANK was trading at 381.50. The strike last trading price was 8.05, which was -0.95 lower than the previous day. The implied volatity was 25.01, the open interest changed by 3 which increased total open position to 45
On 3 Jun KOTAKBANK was trading at 381.00. The strike last trading price was 8.45, which was 0.45 higher than the previous day. The implied volatity was 25.37, the open interest changed by 3 which increased total open position to 42
On 2 Jun KOTAKBANK was trading at 379.05. The strike last trading price was 7.75, which was 0.75 higher than the previous day. The implied volatity was 23.83, the open interest changed by -2 which decreased total open position to 38
On 1 Jun KOTAKBANK was trading at 377.40. The strike last trading price was 6.9, which was -3.1 lower than the previous day. The implied volatity was 24.67, the open interest changed by -14 which decreased total open position to 41
On 29 May KOTAKBANK was trading at 384.20. The strike last trading price was 10.35, which was -0.65 lower than the previous day. The implied volatity was 24.3, the open interest changed by 48 which increased total open position to 56
On 27 May KOTAKBANK was trading at 388.70. The strike last trading price was 10.75, which was -1.25 lower than the previous day. The implied volatity was 21.1, the open interest changed by 4 which increased total open position to 7
On 26 May KOTAKBANK was trading at 388.65. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 3
On 25 May KOTAKBANK was trading at 392.85. The strike last trading price was 12.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May KOTAKBANK was trading at 384.15. The strike last trading price was 12.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May KOTAKBANK was trading at 380.85. The strike last trading price was 12.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May KOTAKBANK was trading at 383.20. The strike last trading price was 12.5, which was 0.5 higher than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 3
On 19 May KOTAKBANK was trading at 381.95. The strike last trading price was 12.5, which was -1.5 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 2
On 18 May KOTAKBANK was trading at 391.80. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 14, which was 3 higher than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 2
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 2
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 10.2, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 10.2, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 10.2, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May KOTAKBANK was trading at 380.80. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 3
On 7 May KOTAKBANK was trading at 379.40. The strike last trading price was 10.2, which was 8.25 higher than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 1
On 6 May KOTAKBANK was trading at 376.60. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May KOTAKBANK was trading at 371.35. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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
| KOTAKBANK 28-Jul-2026 (36d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0
Theta: -0.11
Gamma: 0.01429
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 400.95 | 9.6 | -0.7 (-6.80%) | 21.83 | 66 | 22 | 269 |
| 19 Jun | 399.25 | 10.4 | 1.6 (18.18%) | 21.31 | 171 | 101 | 247 |
| 18 Jun | 402.95 | 8.75 | -0.45 (-4.89%) | 21.63 | 40 | 13 | 147 |
| 17 Jun | 404.50 | 9.2 | 1.25 (15.72%) | 21.92 | 27 | 8 | 133 |
| 16 Jun | 407.85 | 7.9 | -1.1 (-12.22%) | 22.69 | 28 | 10 | 124 |
| 15 Jun | 405.75 | 9 | -1.6 (-15.09%) | 22.37 | 56 | 23 | 112 |
| 12 Jun | 403.30 | 10.85 | -4.6 (-29.77%) | 23.75 | 85 | 59 | 89 |
| 11 Jun | 393.35 | 15.45 | -3 (-16.26%) | 23 | 15 | 10 | 29 |
| 10 Jun | 388.10 | 18.5 | -5.5 (-22.92%) | 23.47 | 12 | 10 | 18 |
| 9 Jun | 381.70 | 24 | 24 | - | 3 | 0 | 8 |
| 8 Jun | 377.10 | 24 | 24 | - | 3 | 0 | 8 |
| 5 Jun | 377.45 | 24 | 24 (-4.38%) | 22.13 | 3 | 0 | 8 |
| 4 Jun | 381.50 | 24 | -1.1 (-4.38%) | 22.13 | 3 | 1 | 6 |
| 3 Jun | 381.00 | 25.1 | 25.1 | - | 2 | 0 | 5 |
| 2 Jun | 379.05 | 25.1 | 25.1 (27.41%) | 20.21 | 2 | 0 | 5 |
| 1 Jun | 377.40 | 25.1 | 5.4 (27.41%) | 20.21 | 2 | 1 | 4 |
| 29 May | 384.20 | 19.7 | -10.4 (-34.55%) | 19.62 | 2 | 1 | 2 |
| 27 May | 388.70 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 26 May | 388.65 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 25 May | 392.85 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 22 May | 384.15 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 21 May | 380.85 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 20 May | 383.20 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 19 May | 381.95 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 18 May | 391.80 | 30.1 | 30.1 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 387.05 | 30.1 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 383.20 | 30.1 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 377.65 | 30.1 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 376.00 | 30.1 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 381.05 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 8 May | 380.80 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 7 May | 379.40 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 6 May | 376.60 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 5 May | 371.35 | 30.1 | 30.1 | - | 0 | 0 | 1 |
| 30 Apr | 383.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 382.00 | 0 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 400 expiring on 28JUL2026
Delta for 400 PE is -0.44
Historical price for 400 PE is as follows
On 22 Jun KOTAKBANK was trading at 400.95. The strike last trading price was 9.6, which was -0.7 lower than the previous day. The implied volatity was 21.83, the open interest changed by 22 which increased total open position to 269
On 19 Jun KOTAKBANK was trading at 399.25. The strike last trading price was 10.4, which was 1.6 higher than the previous day. The implied volatity was 21.31, the open interest changed by 101 which increased total open position to 247
On 18 Jun KOTAKBANK was trading at 402.95. The strike last trading price was 8.75, which was -0.45 lower than the previous day. The implied volatity was 21.63, the open interest changed by 13 which increased total open position to 147
On 17 Jun KOTAKBANK was trading at 404.50. The strike last trading price was 9.2, which was 1.25 higher than the previous day. The implied volatity was 21.92, the open interest changed by 8 which increased total open position to 133
On 16 Jun KOTAKBANK was trading at 407.85. The strike last trading price was 7.9, which was -1.1 lower than the previous day. The implied volatity was 22.69, the open interest changed by 10 which increased total open position to 124
On 15 Jun KOTAKBANK was trading at 405.75. The strike last trading price was 9, which was -1.6 lower than the previous day. The implied volatity was 22.37, the open interest changed by 23 which increased total open position to 112
On 12 Jun KOTAKBANK was trading at 403.30. The strike last trading price was 10.85, which was -4.6 lower than the previous day. The implied volatity was 23.75, the open interest changed by 59 which increased total open position to 89
On 11 Jun KOTAKBANK was trading at 393.35. The strike last trading price was 15.45, which was -3 lower than the previous day. The implied volatity was 23, the open interest changed by 10 which increased total open position to 29
On 10 Jun KOTAKBANK was trading at 388.10. The strike last trading price was 18.5, which was -5.5 lower than the previous day. The implied volatity was 23.47, the open interest changed by 10 which increased total open position to 18
On 9 Jun KOTAKBANK was trading at 381.70. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Jun KOTAKBANK was trading at 377.10. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Jun KOTAKBANK was trading at 377.45. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was 22.13, the open interest changed by 0 which decreased total open position to 8
On 4 Jun KOTAKBANK was trading at 381.50. The strike last trading price was 24, which was -1.1 lower than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 6
On 3 Jun KOTAKBANK was trading at 381.00. The strike last trading price was 25.1, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Jun KOTAKBANK was trading at 379.05. The strike last trading price was 25.1, which was 25.1 higher than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 5
On 1 Jun KOTAKBANK was trading at 377.40. The strike last trading price was 25.1, which was 5.4 higher than the previous day. The implied volatity was 20.21, the open interest changed by 1 which increased total open position to 4
On 29 May KOTAKBANK was trading at 384.20. The strike last trading price was 19.7, which was -10.4 lower than the previous day. The implied volatity was 19.62, the open interest changed by 1 which increased total open position to 2
On 27 May KOTAKBANK was trading at 388.70. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May KOTAKBANK was trading at 388.65. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May KOTAKBANK was trading at 392.85. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May KOTAKBANK was trading at 384.15. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May KOTAKBANK was trading at 380.85. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May KOTAKBANK was trading at 383.20. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May KOTAKBANK was trading at 381.95. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May KOTAKBANK was trading at 391.80. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 May KOTAKBANK was trading at 380.80. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May KOTAKBANK was trading at 379.40. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May KOTAKBANK was trading at 376.60. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May KOTAKBANK was trading at 371.35. The strike last trading price was 30.1, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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
