KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
06 Mar 2026 04:11 PM IST
| KOTAKBANK 30-MAR-2026 415 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.36
Theta: -0.19
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 399.80 | 4.15 | -1.65 | 20.53 | 505 | -1 | 1,696 | |||||||||
| 5 Mar | 407.30 | 5.3 | -0.05 | 18.42 | 1,270 | 14 | 1,697 | |||||||||
| 4 Mar | 403.35 | 5.5 | -3.6 | 20.89 | 2,875 | 1,500 | 1,683 | |||||||||
| 2 Mar | 413.10 | 8.9 | -1.6 | 20.26 | 1,064 | 76 | 182 | |||||||||
| 27 Feb | 415.20 | 10.5 | -5.3 | 16.66 | 231 | 52 | 107 | |||||||||
| 26 Feb | 424.55 | 16.05 | -0.6 | 16.72 | 111 | 38 | 54 | |||||||||
| 25 Feb | 424.95 | 16.6 | -4.4 | 18.17 | 18 | -7 | 16 | |||||||||
| 24 Feb | 427.70 | 21 | -0.55 | 20.55 | 2 | 1 | 22 | |||||||||
| 23 Feb | 430.70 | 21.55 | 6.45 | 15.61 | 15 | -6 | 21 | |||||||||
| 20 Feb | 421.35 | 15.1 | 2.85 | 18.05 | 88 | 2 | 28 | |||||||||
| 19 Feb | 416.40 | 12.3 | -4.7 | 16.05 | 12 | 7 | 24 | |||||||||
| 18 Feb | 426.35 | 17 | 0 | - | 0 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 424.45 | 17 | 0 | - | 0 | 0 | 17 | |||||||||
| 16 Feb | 425.60 | 17 | 0 | 10.54 | 2 | 0 | 17 | |||||||||
| 13 Feb | 420.65 | 17 | 4.25 | - | 0 | 0 | 17 | |||||||||
| 12 Feb | 426.25 | 17 | 4.25 | - | 0 | 0 | 17 | |||||||||
| 11 Feb | 429.55 | 17 | 4.25 | - | 0 | 0 | 17 | |||||||||
| 10 Feb | 429.30 | 17 | 4.25 | - | 0 | 0 | 17 | |||||||||
| 9 Feb | 428.80 | 17 | 4.25 | - | 0 | 0 | 17 | |||||||||
| 6 Feb | 422.35 | 17 | 4.25 | 14.37 | 2 | -1 | 17 | |||||||||
| 5 Feb | 408.75 | 13.4 | -11.4 | 19.3 | 32 | 18 | 18 | |||||||||
| 4 Feb | 412.35 | 24.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 415.80 | 24.8 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 2 Feb | 408.20 | 24.8 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 1 Feb | 407.25 | 24.8 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 30 Jan | 408.00 | 24.8 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 29 Jan | 412.40 | 24.8 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 28 Jan | 412.40 | 24.8 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 27 Jan | 408.70 | 24.8 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 23 Jan | 422.80 | 24.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 415 expiring on 30MAR2026
Delta for 415 CE is 0.31
Historical price for 415 CE is as follows
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 4.15, which was -1.65 lower than the previous day. The implied volatity was 20.53, the open interest changed by -1 which decreased total open position to 1696
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 5.3, which was -0.05 lower than the previous day. The implied volatity was 18.42, the open interest changed by 14 which increased total open position to 1697
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 5.5, which was -3.6 lower than the previous day. The implied volatity was 20.89, the open interest changed by 1500 which increased total open position to 1683
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 8.9, which was -1.6 lower than the previous day. The implied volatity was 20.26, the open interest changed by 76 which increased total open position to 182
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 10.5, which was -5.3 lower than the previous day. The implied volatity was 16.66, the open interest changed by 52 which increased total open position to 107
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 16.05, which was -0.6 lower than the previous day. The implied volatity was 16.72, the open interest changed by 38 which increased total open position to 54
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 16.6, which was -4.4 lower than the previous day. The implied volatity was 18.17, the open interest changed by -7 which decreased total open position to 16
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 21, which was -0.55 lower than the previous day. The implied volatity was 20.55, the open interest changed by 1 which increased total open position to 22
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 21.55, which was 6.45 higher than the previous day. The implied volatity was 15.61, the open interest changed by -6 which decreased total open position to 21
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 15.1, which was 2.85 higher than the previous day. The implied volatity was 18.05, the open interest changed by 2 which increased total open position to 28
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 12.3, which was -4.7 lower than the previous day. The implied volatity was 16.05, the open interest changed by 7 which increased total open position to 24
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 10.54, the open interest changed by 0 which decreased total open position to 17
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 17, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 17, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 17, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 17, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 17, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 17, which was 4.25 higher than the previous day. The implied volatity was 14.37, the open interest changed by -1 which decreased total open position to 17
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 13.4, which was -11.4 lower than the previous day. The implied volatity was 19.3, the open interest changed by 18 which increased total open position to 18
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 24.8, 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 24.8, which was 0 lower than the previous day. The implied volatity was 0.23, 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 24.8, which was 0 lower than the previous day. The implied volatity was 0.08, 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 24.8, which was 0 lower than the previous day. The implied volatity was 0.17, 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 24.8, which was 0 lower than the previous day. The implied volatity was 0.06, 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 24.8, which was 0 lower than the previous day. The implied volatity was 0.17, 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 24.8, which was 0 lower than the previous day. The implied volatity was 0.14, 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 24.8, which was 0 lower than the previous day. The implied volatity was 0.14, 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 24.8, 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 415 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.39
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 399.80 | 18 | 7.15 | 28.12 | 50 | 5 | 389 |
| 5 Mar | 407.30 | 11 | -4.05 | 18.13 | 220 | 15 | 371 |
| 4 Mar | 403.35 | 14.75 | 5.25 | 23.09 | 417 | 45 | 357 |
| 2 Mar | 413.10 | 9.65 | 1.85 | 20.53 | 794 | 99 | 311 |
| 27 Feb | 415.20 | 7.4 | 2.5 | 19.76 | 379 | 31 | 214 |
| 26 Feb | 424.55 | 4.9 | -0.1 | 20.2 | 245 | 18 | 185 |
| 25 Feb | 424.95 | 5.05 | 0.4 | 20.08 | 242 | -2 | 167 |
| 24 Feb | 427.70 | 4.5 | 0.3 | 21.38 | 83 | 15 | 171 |
| 23 Feb | 430.70 | 4.2 | -2.05 | 22.07 | 221 | 35 | 153 |
| 20 Feb | 421.35 | 6.2 | -2 | 19.15 | 66 | 17 | 115 |
| 19 Feb | 416.40 | 8.2 | 3.3 | 20.67 | 100 | 34 | 97 |
| 18 Feb | 426.35 | 4.9 | -0.7 | 19.67 | 42 | 20 | 62 |
| 17 Feb | 424.45 | 5.6 | -0.1 | 20.11 | 34 | 27 | 42 |
| 16 Feb | 425.60 | 5.6 | -8.15 | 21.03 | 17 | 12 | 12 |
| 13 Feb | 420.65 | 13.75 | 0 | 2.52 | 0 | 0 | 0 |
| 12 Feb | 426.25 | 13.75 | 0 | 3.32 | 0 | 0 | 0 |
| 11 Feb | 429.55 | 13.75 | 0 | 3.95 | 0 | 0 | 0 |
| 10 Feb | 429.30 | 13.75 | 0 | 3.77 | 0 | 0 | 0 |
| 9 Feb | 428.80 | 13.75 | 0 | 3.66 | 0 | 0 | 0 |
| 6 Feb | 422.35 | 13.75 | 0 | 2.56 | 0 | 0 | 0 |
| 5 Feb | 408.75 | 13.75 | 0 | 0.58 | 0 | 0 | 0 |
| 4 Feb | 412.35 | 13.75 | 0 | 0.61 | 0 | 0 | 0 |
| 3 Feb | 415.80 | 13.75 | 0 | 1.37 | 0 | 0 | 0 |
| 2 Feb | 408.20 | 13.75 | 0 | 0.02 | 0 | 0 | 0 |
| 1 Feb | 407.25 | 13.75 | 0 | 0.06 | 0 | 0 | 0 |
| 30 Jan | 408.00 | 13.75 | 0 | 0.05 | 0 | 0 | 0 |
| 29 Jan | 412.40 | 13.75 | 0 | 0.82 | 0 | 0 | 0 |
| 28 Jan | 412.40 | 13.75 | 0 | 0.94 | 0 | 0 | 0 |
| 27 Jan | 408.70 | 13.75 | 0 | 0.36 | 0 | 0 | 0 |
| 23 Jan | 422.80 | 13.75 | 0 | 3.01 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 415 expiring on 30MAR2026
Delta for 415 PE is -0.63
Historical price for 415 PE is as follows
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was 18, which was 7.15 higher than the previous day. The implied volatity was 28.12, the open interest changed by 5 which increased total open position to 389
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 11, which was -4.05 lower than the previous day. The implied volatity was 18.13, the open interest changed by 15 which increased total open position to 371
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 14.75, which was 5.25 higher than the previous day. The implied volatity was 23.09, the open interest changed by 45 which increased total open position to 357
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 9.65, which was 1.85 higher than the previous day. The implied volatity was 20.53, the open interest changed by 99 which increased total open position to 311
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 7.4, which was 2.5 higher than the previous day. The implied volatity was 19.76, the open interest changed by 31 which increased total open position to 214
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 4.9, which was -0.1 lower than the previous day. The implied volatity was 20.2, the open interest changed by 18 which increased total open position to 185
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 5.05, which was 0.4 higher than the previous day. The implied volatity was 20.08, the open interest changed by -2 which decreased total open position to 167
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 4.5, which was 0.3 higher than the previous day. The implied volatity was 21.38, the open interest changed by 15 which increased total open position to 171
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 4.2, which was -2.05 lower than the previous day. The implied volatity was 22.07, the open interest changed by 35 which increased total open position to 153
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 6.2, which was -2 lower than the previous day. The implied volatity was 19.15, the open interest changed by 17 which increased total open position to 115
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 8.2, which was 3.3 higher than the previous day. The implied volatity was 20.67, the open interest changed by 34 which increased total open position to 97
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 4.9, which was -0.7 lower than the previous day. The implied volatity was 19.67, the open interest changed by 20 which increased total open position to 62
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 5.6, which was -0.1 lower than the previous day. The implied volatity was 20.11, the open interest changed by 27 which increased total open position to 42
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 5.6, which was -8.15 lower than the previous day. The implied volatity was 21.03, the open interest changed by 12 which increased total open position to 12
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was 2.52, 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 13.75, which was 0 lower than the previous day. The implied volatity was 3.32, 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 13.75, which was 0 lower than the previous day. The implied volatity was 3.95, 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 13.75, which was 0 lower than the previous day. The implied volatity was 3.77, 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 13.75, which was 0 lower than the previous day. The implied volatity was 3.66, 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 13.75, which was 0 lower than the previous day. The implied volatity was 2.56, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.58, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.61, 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 13.75, which was 0 lower than the previous day. The implied volatity was 1.37, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.02, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.06, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.05, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.82, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.94, 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 13.75, which was 0 lower than the previous day. The implied volatity was 0.36, 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 13.75, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
