KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
11 Mar 2026 04:11 PM IST
| KOTAKBANK 30-MAR-2026 405 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.23
Theta: -0.18
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 383.20 | 2.25 | -1.95 | 26.55 | 360 | -10 | 390 | |||||||||
| 10 Mar | 391.85 | 4.1 | 0.05 | 23.4 | 491 | 7 | 401 | |||||||||
| 9 Mar | 386.35 | 3.95 | -3.75 | 26.97 | 1,069 | 46 | 392 | |||||||||
| 6 Mar | 399.80 | 8 | -2.8 | 20.71 | 815 | 116 | 352 | |||||||||
| 5 Mar | 407.30 | 10.5 | 0.5 | 19.62 | 1,048 | 79 | 236 | |||||||||
| 4 Mar | 403.35 | 10.1 | -20.75 | 21.66 | 455 | 157 | 157 | |||||||||
| 2 Mar | 413.10 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 415.20 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 424.55 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 424.95 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 427.70 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 430.70 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 421.35 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 416.40 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 426.35 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 424.45 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 425.60 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 420.65 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 426.25 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 429.55 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 429.30 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 428.80 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 422.35 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 408.75 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 412.35 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 415.80 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 408.20 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 407.25 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 408.00 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 412.40 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 412.40 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 408.70 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 422.80 | 30.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 405 expiring on 30MAR2026
Delta for 405 CE is 0.18
Historical price for 405 CE is as follows
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 2.25, which was -1.95 lower than the previous day. The implied volatity was 26.55, the open interest changed by -10 which decreased total open position to 390
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 4.1, which was 0.05 higher than the previous day. The implied volatity was 23.4, the open interest changed by 7 which increased total open position to 401
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 3.95, which was -3.75 lower than the previous day. The implied volatity was 26.97, the open interest changed by 46 which increased total open position to 392
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 8, which was -2.8 lower than the previous day. The implied volatity was 20.71, the open interest changed by 116 which increased total open position to 352
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 10.5, which was 0.5 higher than the previous day. The implied volatity was 19.62, the open interest changed by 79 which increased total open position to 236
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 10.1, which was -20.75 lower than the previous day. The implied volatity was 21.66, the open interest changed by 157 which increased total open position to 157
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 30.85, 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 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 30.85, 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 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 30.85, 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 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 30.85, 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 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 30.85, 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 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 30.85, 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 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 30.85, 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 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 30.85, 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 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 30.85, 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 Feb KOTAKBANK was trading at 407.25. The strike last trading price was 30.85, 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 Jan KOTAKBANK was trading at 408.00. The strike last trading price was 30.85, 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 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 30.85, 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 28 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 30.85, 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 Jan KOTAKBANK was trading at 408.70. The strike last trading price was 30.85, 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 23 Jan KOTAKBANK was trading at 422.80. The strike last trading price was 30.85, 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 405 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.23
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 383.20 | 24.25 | 9.05 | 26.13 | 102 | 5 | 846 |
| 10 Mar | 391.85 | 15.35 | -5.8 | 22.51 | 85 | -6 | 841 |
| 9 Mar | 386.35 | 21.3 | 10.1 | 29.31 | 290 | -92 | 847 |
| 6 Mar | 399.80 | 10.85 | 4.4 | 25.11 | 876 | 25 | 939 |
| 5 Mar | 407.30 | 6.85 | -3.05 | 20.74 | 1,008 | 70 | 912 |
| 4 Mar | 403.35 | 9.55 | 3.85 | 24.06 | 803 | 39 | 842 |
| 2 Mar | 413.10 | 5.9 | 1.45 | 21.95 | 627 | 45 | 805 |
| 27 Feb | 415.20 | 4.25 | 1.55 | 20.71 | 188 | -1 | 760 |
| 26 Feb | 424.55 | 2.7 | -0.15 | 21.06 | 54 | 0 | 760 |
| 25 Feb | 424.95 | 2.9 | 0.15 | 21.2 | 135 | 50 | 760 |
| 24 Feb | 427.70 | 2.75 | 0.35 | 22.8 | 1,065 | 633 | 710 |
| 23 Feb | 430.70 | 2.35 | -0.95 | 22.65 | 86 | 56 | 77 |
| 20 Feb | 421.35 | 3.3 | -1.45 | 19.27 | 26 | 13 | 22 |
| 19 Feb | 416.40 | 4.75 | 1.6 | 20.77 | 20 | 7 | 8 |
| 18 Feb | 426.35 | 3.15 | -6.75 | 21.35 | 1 | 0 | 0 |
| 17 Feb | 424.45 | 9.9 | 0 | 5.13 | 0 | 0 | 0 |
| 16 Feb | 425.60 | 9.9 | 0 | 5.45 | 0 | 0 | 0 |
| 13 Feb | 420.65 | 9.9 | 0 | 4.54 | 0 | 0 | 0 |
| 12 Feb | 426.25 | 9.9 | 0 | 5.28 | 0 | 0 | 0 |
| 11 Feb | 429.55 | 9.9 | 0 | 5.86 | 0 | 0 | 0 |
| 10 Feb | 429.30 | 9.9 | 0 | 5.66 | 0 | 0 | 0 |
| 9 Feb | 428.80 | 9.9 | 0 | 5.51 | 0 | 0 | 0 |
| 6 Feb | 422.35 | 9.9 | 0 | 4.47 | 0 | 0 | 0 |
| 5 Feb | 408.75 | 9.9 | 0 | 2.45 | 0 | 0 | 0 |
| 4 Feb | 412.35 | 9.9 | 0 | 2.55 | 0 | 0 | 0 |
| 3 Feb | 415.80 | 9.9 | 0 | 3.24 | 0 | 0 | 0 |
| 2 Feb | 408.20 | 9.9 | 0 | 1.76 | 0 | 0 | 0 |
| 1 Feb | 407.25 | 9.9 | 0 | 1.77 | 0 | 0 | 0 |
| 30 Jan | 408.00 | 9.9 | 0 | 1.9 | 0 | 0 | 0 |
| 29 Jan | 412.40 | 9.9 | 0 | 2.58 | 0 | 0 | 0 |
| 28 Jan | 412.40 | 9.9 | 0 | 2.43 | 0 | 0 | 0 |
| 27 Jan | 408.70 | 9.9 | 0 | 2.08 | 0 | 0 | 0 |
| 23 Jan | 422.80 | 9.9 | 0 | 4.66 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 405 expiring on 30MAR2026
Delta for 405 PE is -0.82
Historical price for 405 PE is as follows
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 24.25, which was 9.05 higher than the previous day. The implied volatity was 26.13, the open interest changed by 5 which increased total open position to 846
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 15.35, which was -5.8 lower than the previous day. The implied volatity was 22.51, the open interest changed by -6 which decreased total open position to 841
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 21.3, which was 10.1 higher than the previous day. The implied volatity was 29.31, the open interest changed by -92 which decreased total open position to 847
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 10.85, which was 4.4 higher than the previous day. The implied volatity was 25.11, the open interest changed by 25 which increased total open position to 939
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 6.85, which was -3.05 lower than the previous day. The implied volatity was 20.74, the open interest changed by 70 which increased total open position to 912
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 9.55, which was 3.85 higher than the previous day. The implied volatity was 24.06, the open interest changed by 39 which increased total open position to 842
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 5.9, which was 1.45 higher than the previous day. The implied volatity was 21.95, the open interest changed by 45 which increased total open position to 805
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 4.25, which was 1.55 higher than the previous day. The implied volatity was 20.71, the open interest changed by -1 which decreased total open position to 760
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 760
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 21.2, the open interest changed by 50 which increased total open position to 760
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 22.8, the open interest changed by 633 which increased total open position to 710
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 22.65, the open interest changed by 56 which increased total open position to 77
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 3.3, which was -1.45 lower than the previous day. The implied volatity was 19.27, the open interest changed by 13 which increased total open position to 22
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 4.75, which was 1.6 higher than the previous day. The implied volatity was 20.77, the open interest changed by 7 which increased total open position to 8
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 3.15, which was -6.75 lower than the previous day. The implied volatity was 21.35, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.13, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.45, 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 9.9, which was 0 lower than the previous day. The implied volatity was 4.54, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.28, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.86, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.66, 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 9.9, which was 0 lower than the previous day. The implied volatity was 5.51, 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 9.9, which was 0 lower than the previous day. The implied volatity was 4.47, 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 9.9, which was 0 lower than the previous day. The implied volatity was 2.45, 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 9.9, which was 0 lower than the previous day. The implied volatity was 2.55, 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 9.9, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 2 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KOTAKBANK was trading at 407.25. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KOTAKBANK was trading at 408.00. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 9.9, 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 27 Jan KOTAKBANK was trading at 408.70. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 23 Jan KOTAKBANK was trading at 422.80. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
