KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
04 Mar 2026 04:11 PM IST
| KOTAKBANK 30-MAR-2026 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.37
Theta: -0.18
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 403.35 | 3.95 | -2.7 | 20.83 | 2,176 | 229 | 918 | |||||||||
| 2 Mar | 413.10 | 6.45 | -1.6 | 19.61 | 1,907 | 4 | 689 | |||||||||
| 27 Feb | 415.20 | 8 | -4.55 | 16.94 | 1,659 | 266 | 687 | |||||||||
| 26 Feb | 424.55 | 12.65 | -0.7 | 16.64 | 965 | -12 | 422 | |||||||||
| 25 Feb | 424.95 | 13.25 | -2.45 | 17.98 | 655 | 50 | 437 | |||||||||
| 24 Feb | 427.70 | 16.45 | -1.45 | 18.14 | 219 | 9 | 384 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 430.70 | 17.8 | 6.15 | 16.06 | 341 | 8 | 375 | |||||||||
| 20 Feb | 421.35 | 11.75 | 2.15 | 17.34 | 586 | -6 | 367 | |||||||||
| 19 Feb | 416.40 | 9.65 | -5.45 | 16.3 | 372 | 158 | 362 | |||||||||
| 18 Feb | 426.35 | 15.15 | 1.1 | 16.39 | 108 | 5 | 199 | |||||||||
| 17 Feb | 424.45 | 14.1 | -1.55 | 15.84 | 144 | 48 | 194 | |||||||||
| 16 Feb | 425.60 | 15.9 | 2.25 | 16.56 | 87 | 22 | 149 | |||||||||
| 13 Feb | 420.65 | 13.85 | -2.65 | 16.95 | 26 | 12 | 126 | |||||||||
| 12 Feb | 426.25 | 16.8 | -4.25 | 17.13 | 53 | 28 | 114 | |||||||||
| 11 Feb | 429.55 | 21.05 | 3.1 | - | 0 | 0 | 86 | |||||||||
| 10 Feb | 429.30 | 21.05 | 3.1 | 21.47 | 11 | -6 | 87 | |||||||||
| 9 Feb | 428.80 | 17.75 | 2.45 | 15.67 | 148 | 7 | 94 | |||||||||
| 6 Feb | 422.35 | 15.2 | 5.05 | 16.74 | 101 | 17 | 87 | |||||||||
| 5 Feb | 408.75 | 11 | -1.3 | 19.31 | 57 | 30 | 70 | |||||||||
| 4 Feb | 412.35 | 12.3 | 1.3 | 20.83 | 37 | 7 | 39 | |||||||||
| 3 Feb | 415.80 | 11 | 2.45 | 15.45 | 40 | 1 | 32 | |||||||||
| 2 Feb | 408.20 | 8.55 | -0.05 | 17.48 | 7 | -3 | 31 | |||||||||
| 1 Feb | 407.25 | 8.6 | -1.4 | 17.3 | 20 | 9 | 34 | |||||||||
| 30 Jan | 408.00 | 10 | -1.75 | 19.26 | 46 | 3 | 24 | |||||||||
| 29 Jan | 412.40 | 11.5 | -0.5 | 17.94 | 15 | 4 | 20 | |||||||||
| 28 Jan | 412.40 | 12 | -10.1 | 19.05 | 21 | 15 | 15 | |||||||||
| 27 Jan | 408.70 | 22.1 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 23 Jan | 422.80 | 22.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 420 expiring on 30MAR2026
Delta for 420 CE is 0.29
Historical price for 420 CE is as follows
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 3.95, which was -2.7 lower than the previous day. The implied volatity was 20.83, the open interest changed by 229 which increased total open position to 918
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 6.45, which was -1.6 lower than the previous day. The implied volatity was 19.61, the open interest changed by 4 which increased total open position to 689
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 8, which was -4.55 lower than the previous day. The implied volatity was 16.94, the open interest changed by 266 which increased total open position to 687
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 12.65, which was -0.7 lower than the previous day. The implied volatity was 16.64, the open interest changed by -12 which decreased total open position to 422
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 13.25, which was -2.45 lower than the previous day. The implied volatity was 17.98, the open interest changed by 50 which increased total open position to 437
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 16.45, which was -1.45 lower than the previous day. The implied volatity was 18.14, the open interest changed by 9 which increased total open position to 384
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 17.8, which was 6.15 higher than the previous day. The implied volatity was 16.06, the open interest changed by 8 which increased total open position to 375
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 11.75, which was 2.15 higher than the previous day. The implied volatity was 17.34, the open interest changed by -6 which decreased total open position to 367
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 9.65, which was -5.45 lower than the previous day. The implied volatity was 16.3, the open interest changed by 158 which increased total open position to 362
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 15.15, which was 1.1 higher than the previous day. The implied volatity was 16.39, the open interest changed by 5 which increased total open position to 199
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 14.1, which was -1.55 lower than the previous day. The implied volatity was 15.84, the open interest changed by 48 which increased total open position to 194
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 15.9, which was 2.25 higher than the previous day. The implied volatity was 16.56, the open interest changed by 22 which increased total open position to 149
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 13.85, which was -2.65 lower than the previous day. The implied volatity was 16.95, the open interest changed by 12 which increased total open position to 126
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 16.8, which was -4.25 lower than the previous day. The implied volatity was 17.13, the open interest changed by 28 which increased total open position to 114
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 21.05, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 21.05, which was 3.1 higher than the previous day. The implied volatity was 21.47, the open interest changed by -6 which decreased total open position to 87
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 17.75, which was 2.45 higher than the previous day. The implied volatity was 15.67, the open interest changed by 7 which increased total open position to 94
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 15.2, which was 5.05 higher than the previous day. The implied volatity was 16.74, the open interest changed by 17 which increased total open position to 87
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 11, which was -1.3 lower than the previous day. The implied volatity was 19.31, the open interest changed by 30 which increased total open position to 70
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 12.3, which was 1.3 higher than the previous day. The implied volatity was 20.83, the open interest changed by 7 which increased total open position to 39
On 3 Feb KOTAKBANK was trading at 415.80. The strike last trading price was 11, which was 2.45 higher than the previous day. The implied volatity was 15.45, the open interest changed by 1 which increased total open position to 32
On 2 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 8.55, which was -0.05 lower than the previous day. The implied volatity was 17.48, the open interest changed by -3 which decreased total open position to 31
On 1 Feb KOTAKBANK was trading at 407.25. The strike last trading price was 8.6, which was -1.4 lower than the previous day. The implied volatity was 17.3, the open interest changed by 9 which increased total open position to 34
On 30 Jan KOTAKBANK was trading at 408.00. The strike last trading price was 10, which was -1.75 lower than the previous day. The implied volatity was 19.26, the open interest changed by 3 which increased total open position to 24
On 29 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 11.5, which was -0.5 lower than the previous day. The implied volatity was 17.94, the open interest changed by 4 which increased total open position to 20
On 28 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 12, which was -10.1 lower than the previous day. The implied volatity was 19.05, the open interest changed by 15 which increased total open position to 15
On 27 Jan KOTAKBANK was trading at 408.70. The strike last trading price was 22.1, which was 0 lower than the previous day. The implied volatity was 0.8, 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 22.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 30MAR2026 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.38
Theta: -0.1
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 403.35 | 18.45 | 6.25 | 23.97 | 271 | -53 | 997 |
| 2 Mar | 413.10 | 12.8 | 2.7 | 21.32 | 1,841 | -402 | 1,043 |
| 27 Feb | 415.20 | 9.9 | 3.35 | 20.05 | 2,691 | 366 | 1,445 |
| 26 Feb | 424.55 | 6.45 | -0.1 | 19.77 | 1,222 | 19 | 1,080 |
| 25 Feb | 424.95 | 6.6 | 0.5 | 19.6 | 1,237 | 237 | 1,068 |
| 24 Feb | 427.70 | 5.8 | 0.35 | 20.85 | 696 | 32 | 830 |
| 23 Feb | 430.70 | 5.5 | -2.55 | 21.82 | 1,417 | 531 | 1,343 |
| 20 Feb | 421.35 | 8 | -2.45 | 18.76 | 346 | 35 | 811 |
| 19 Feb | 416.40 | 10.8 | 4.15 | 21.31 | 226 | 20 | 773 |
| 18 Feb | 426.35 | 6.55 | -0.6 | 19.68 | 720 | 468 | 753 |
| 17 Feb | 424.45 | 7.2 | 0.1 | 19.82 | 111 | 20 | 285 |
| 16 Feb | 425.60 | 7 | -2 | 20.5 | 92 | 15 | 265 |
| 13 Feb | 420.65 | 9.2 | 2.5 | 21.17 | 235 | 28 | 251 |
| 12 Feb | 426.25 | 6.6 | 0.85 | 19.07 | 178 | 63 | 223 |
| 11 Feb | 429.55 | 5.65 | -0.55 | 19.15 | 14 | 1 | 160 |
| 10 Feb | 429.30 | 6.2 | -0.3 | 19.51 | 51 | -14 | 158 |
| 9 Feb | 428.80 | 6.65 | -3.35 | 19.79 | 158 | 56 | 172 |
| 6 Feb | 422.35 | 9.85 | -8.15 | 21.6 | 115 | 66 | 115 |
| 5 Feb | 408.75 | 18 | 3.7 | 26.83 | 18 | 6 | 49 |
| 4 Feb | 412.35 | 14.3 | 4.55 | 21.1 | 27 | 25 | 41 |
| 3 Feb | 415.80 | 9.75 | -5.7 | 16.75 | 13 | 5 | 8 |
| 2 Feb | 408.20 | 15.45 | -2.25 | 19.22 | 1 | 0 | 2 |
| 1 Feb | 407.25 | 17.7 | 2.7 | - | 0 | 0 | 2 |
| 30 Jan | 408.00 | 17.7 | 2.7 | 23.07 | 1 | 0 | 1 |
| 29 Jan | 412.40 | 15 | -0.95 | 21.76 | 1 | 0 | 0 |
| 28 Jan | 412.40 | 15.95 | 0 | 0.02 | 0 | 0 | 0 |
| 27 Jan | 408.70 | 15.95 | 0 | 1.77 | 0 | 0 | 0 |
| 23 Jan | 422.80 | 15.95 | 0 | 1.86 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 420 expiring on 30MAR2026
Delta for 420 PE is -0.68
Historical price for 420 PE is as follows
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 18.45, which was 6.25 higher than the previous day. The implied volatity was 23.97, the open interest changed by -53 which decreased total open position to 997
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 12.8, which was 2.7 higher than the previous day. The implied volatity was 21.32, the open interest changed by -402 which decreased total open position to 1043
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 9.9, which was 3.35 higher than the previous day. The implied volatity was 20.05, the open interest changed by 366 which increased total open position to 1445
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 6.45, which was -0.1 lower than the previous day. The implied volatity was 19.77, the open interest changed by 19 which increased total open position to 1080
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 6.6, which was 0.5 higher than the previous day. The implied volatity was 19.6, the open interest changed by 237 which increased total open position to 1068
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 5.8, which was 0.35 higher than the previous day. The implied volatity was 20.85, the open interest changed by 32 which increased total open position to 830
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 5.5, which was -2.55 lower than the previous day. The implied volatity was 21.82, the open interest changed by 531 which increased total open position to 1343
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 8, which was -2.45 lower than the previous day. The implied volatity was 18.76, the open interest changed by 35 which increased total open position to 811
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 10.8, which was 4.15 higher than the previous day. The implied volatity was 21.31, the open interest changed by 20 which increased total open position to 773
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 6.55, which was -0.6 lower than the previous day. The implied volatity was 19.68, the open interest changed by 468 which increased total open position to 753
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 7.2, which was 0.1 higher than the previous day. The implied volatity was 19.82, the open interest changed by 20 which increased total open position to 285
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 20.5, the open interest changed by 15 which increased total open position to 265
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 9.2, which was 2.5 higher than the previous day. The implied volatity was 21.17, the open interest changed by 28 which increased total open position to 251
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 6.6, which was 0.85 higher than the previous day. The implied volatity was 19.07, the open interest changed by 63 which increased total open position to 223
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 5.65, which was -0.55 lower than the previous day. The implied volatity was 19.15, the open interest changed by 1 which increased total open position to 160
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 6.2, which was -0.3 lower than the previous day. The implied volatity was 19.51, the open interest changed by -14 which decreased total open position to 158
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 6.65, which was -3.35 lower than the previous day. The implied volatity was 19.79, the open interest changed by 56 which increased total open position to 172
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 9.85, which was -8.15 lower than the previous day. The implied volatity was 21.6, the open interest changed by 66 which increased total open position to 115
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 18, which was 3.7 higher than the previous day. The implied volatity was 26.83, the open interest changed by 6 which increased total open position to 49
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 14.3, which was 4.55 higher than the previous day. The implied volatity was 21.1, the open interest changed by 25 which increased total open position to 41
On 3 Feb KOTAKBANK was trading at 415.80. The strike last trading price was 9.75, which was -5.7 lower than the previous day. The implied volatity was 16.75, the open interest changed by 5 which increased total open position to 8
On 2 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 15.45, which was -2.25 lower than the previous day. The implied volatity was 19.22, the open interest changed by 0 which decreased total open position to 2
On 1 Feb KOTAKBANK was trading at 407.25. The strike last trading price was 17.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan KOTAKBANK was trading at 408.00. The strike last trading price was 17.7, which was 2.7 higher than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 1
On 29 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 15, which was -0.95 lower than the previous day. The implied volatity was 21.76, 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 15.95, 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 27 Jan KOTAKBANK was trading at 408.70. The strike last trading price was 15.95, 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 23 Jan KOTAKBANK was trading at 422.80. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
