KOTAKBANK

Kotak Mahindra Bank Ltd

412.4 0.00 (0.00%)

L: 407 H: 414.6

Back to Option Chain

Historical option data for KOTAKBANK
29 Jan 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KOTAKBANK 24-FEB-2026 420 CE
Delta: 0.43 Vega: 0.43 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	412.40	6.8 ₹ 13,600	0.05 100.00	20.4	1,921 38,42,000	-29 -58,000	1,277 25,54,000
28 Jan	412.40	6.65 ₹ 13,300	0.6 1200.00	20.34	2,459 49,18,000	160 3,20,000	1,325 26,50,000

27 Jan	408.70	6.45 ₹ 12,900	-8.45 -16900.00	21.88	4,398 87,96,000	829 16,58,000	1,164 23,28,000
23 Jan	422.80	15.3 ₹ 30,600	-1.65 -3300.00	22	329 6,58,000	77 1,54,000	330 6,60,000
22 Jan	426.00	17.25 ₹ 34,500	1.85 3700.00	21.68	205 4,10,000	-2 -4,000	259 5,18,000
21 Jan	421.60	15.45 ₹ 30,900	-0.85 -1700.00	24.89	224 4,48,000	91 1,82,000	260 5,20,000
20 Jan	423.80	16.5 ₹ 33,000	-2.35 -4700.00	23.53	65 1,30,000	12 24,000	169 3,38,000
19 Jan	426.90	17.8 ₹ 35,600	3.7 7400.00	20.88	186 3,72,000	42 84,000	158 3,16,000
16 Jan	418.20	13.95 ₹ 27,900	-0.8 -1600.00	22.62	167 3,34,000	72 1,44,000	116 2,32,000
14 Jan	421.00	14.45 ₹ 28,900	-76.55 -153100.00	21.21	56 1,12,000	38.4 76,800	43 86,000

For Kotak Mahindra Bank Ltd - strike price 420 expiring on 24FEB2026

Delta for 420 CE is 0.43

Historical price for 420 CE is as follows

On 29 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 6.8, which was 0.05 higher than the previous day. The implied volatity was 20.4, the open interest changed by -29 which decreased total open position to 1277

On 28 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 6.65, which was 0.6 higher than the previous day. The implied volatity was 20.34, the open interest changed by 160 which increased total open position to 1325

On 27 Jan KOTAKBANK was trading at 408.70. The strike last trading price was 6.45, which was -8.45 lower than the previous day. The implied volatity was 21.88, the open interest changed by 829 which increased total open position to 1164

On 23 Jan KOTAKBANK was trading at 422.80. The strike last trading price was 15.3, which was -1.65 lower than the previous day. The implied volatity was 22, the open interest changed by 77 which increased total open position to 330

On 22 Jan KOTAKBANK was trading at 426.00. The strike last trading price was 17.25, which was 1.85 higher than the previous day. The implied volatity was 21.68, the open interest changed by -2 which decreased total open position to 259

On 21 Jan KOTAKBANK was trading at 421.60. The strike last trading price was 15.45, which was -0.85 lower than the previous day. The implied volatity was 24.89, the open interest changed by 91 which increased total open position to 260

On 20 Jan KOTAKBANK was trading at 423.80. The strike last trading price was 16.5, which was -2.35 lower than the previous day. The implied volatity was 23.53, the open interest changed by 12 which increased total open position to 169

On 19 Jan KOTAKBANK was trading at 426.90. The strike last trading price was 17.8, which was 3.7 higher than the previous day. The implied volatity was 20.88, the open interest changed by 42 which increased total open position to 158

On 16 Jan KOTAKBANK was trading at 418.20. The strike last trading price was 13.95, which was -0.8 lower than the previous day. The implied volatity was 22.62, the open interest changed by 72 which increased total open position to 116

On 14 Jan KOTAKBANK was trading at 421.00. The strike last trading price was 14.45, which was -76.55 lower than the previous day. The implied volatity was 21.21, the open interest changed by 38 which increased total open position to 43

KOTAKBANK 24FEB2026 420 PE
Delta: -0.57 Vega: 0.43 Theta: -0.11 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	412.40	11.95 ₹ 23,900	-0.8 -1600.00	21.17	206 4,12,000	7 14,000	933 18,66,000
28 Jan	412.40	12.6 ₹ 25,200	-1.45 -2900.00	21.36	313 6,26,000	-43 -86,000	926 18,52,000
27 Jan	408.70	13.55 ₹ 27,100	3.55 7100.00	23.88	1,011 20,22,000	185 3,70,000	969 19,38,000
23 Jan	422.80	9.7 ₹ 19,400	1.25 2500.00	26.73	968 19,36,000	125 2,50,000	782 15,64,000
22 Jan	426.00	8.05 ₹ 16,100	-2.55 -5100.00	25.23	435 8,70,000	-28 -56,000	658 13,16,000
21 Jan	421.60	10.25 ₹ 20,500	0.65 1300.00	24.87	355 7,10,000	43 86,000	687 13,74,000
20 Jan	423.80	9.9 ₹ 19,800	1.35 2700.00	25.93	226 4,52,000	44 88,000	640 12,80,000
19 Jan	426.90	8.55 ₹ 17,100	-3.35 -6700.00	25.71	305 6,10,000	222 4,44,000	595 11,90,000
16 Jan	418.20	12.1 ₹ 24,200	1.55 3100.00	25.05	377 7,54,000	103 2,06,000	373 7,46,000
14 Jan	421.00	10.95 ₹ 21,900	-28.55 -57100.00	23.73	104 2,08,000	223.4 4,46,800	269 5,38,000

For Kotak Mahindra Bank Ltd - strike price 420 expiring on 24FEB2026

Delta for 420 PE is -0.57

Historical price for 420 PE is as follows

On 29 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 11.95, which was -0.8 lower than the previous day. The implied volatity was 21.17, the open interest changed by 7 which increased total open position to 933

On 28 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 12.6, which was -1.45 lower than the previous day. The implied volatity was 21.36, the open interest changed by -43 which decreased total open position to 926

On 27 Jan KOTAKBANK was trading at 408.70. The strike last trading price was 13.55, which was 3.55 higher than the previous day. The implied volatity was 23.88, the open interest changed by 185 which increased total open position to 969

On 23 Jan KOTAKBANK was trading at 422.80. The strike last trading price was 9.7, which was 1.25 higher than the previous day. The implied volatity was 26.73, the open interest changed by 125 which increased total open position to 782

On 22 Jan KOTAKBANK was trading at 426.00. The strike last trading price was 8.05, which was -2.55 lower than the previous day. The implied volatity was 25.23, the open interest changed by -28 which decreased total open position to 658

On 21 Jan KOTAKBANK was trading at 421.60. The strike last trading price was 10.25, which was 0.65 higher than the previous day. The implied volatity was 24.87, the open interest changed by 43 which increased total open position to 687

On 20 Jan KOTAKBANK was trading at 423.80. The strike last trading price was 9.9, which was 1.35 higher than the previous day. The implied volatity was 25.93, the open interest changed by 44 which increased total open position to 640

On 19 Jan KOTAKBANK was trading at 426.90. The strike last trading price was 8.55, which was -3.35 lower than the previous day. The implied volatity was 25.71, the open interest changed by 222 which increased total open position to 595

On 16 Jan KOTAKBANK was trading at 418.20. The strike last trading price was 12.1, which was 1.55 higher than the previous day. The implied volatity was 25.05, the open interest changed by 103 which increased total open position to 373

On 14 Jan KOTAKBANK was trading at 421.00. The strike last trading price was 10.95, which was -28.55 lower than the previous day. The implied volatity was 23.73, the open interest changed by 223 which increased total open position to 269

Related Pages for KOTAKBANK

KOTAKBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD