KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
02 Mar 2026 04:11 PM IST
| KOTAKBANK 30-MAR-2026 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.41
Theta: -0.18
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 413.10 | 4.65 | -1.2 | 19.46 | 1,444 | 75 | 560 | |||||||||
| 27 Feb | 415.20 | 5.75 | -3.8 | 16.74 | 1,067 | 88 | 486 | |||||||||
| 26 Feb | 424.55 | 9.8 | -0.55 | 16.78 | 1,579 | 124 | 403 | |||||||||
| 25 Feb | 424.95 | 10.3 | -2.15 | 17.78 | 896 | 193 | 287 | |||||||||
| 24 Feb | 427.70 | 12.75 | -1.8 | 17.12 | 123 | -11 | 93 | |||||||||
| 23 Feb | 430.70 | 14.5 | 5.4 | 16.54 | 254 | -24 | 104 | |||||||||
| 20 Feb | 421.35 | 9.05 | 1.6 | 17.14 | 130 | -5 | 128 | |||||||||
| 19 Feb | 416.40 | 7.45 | -4.7 | 16.56 | 136 | 31 | 134 | |||||||||
| 18 Feb | 426.35 | 11.75 | 0.6 | 15.81 | 122 | 39 | 103 | |||||||||
| 17 Feb | 424.45 | 11.05 | -1.65 | 15.73 | 71 | 21 | 60 | |||||||||
| 16 Feb | 425.60 | 13 | 2.35 | 16.94 | 49 | 19 | 38 | |||||||||
| 13 Feb | 420.65 | 10.4 | -3.5 | 15.79 | 24 | 5 | 19 | |||||||||
| 12 Feb | 426.25 | 13.9 | -1.55 | 17.43 | 2 | -1 | 14 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 429.55 | 15.45 | 0.45 | 16.17 | 3 | 2 | 14 | |||||||||
| 10 Feb | 429.30 | 15 | 1.4 | - | 0 | 0 | 12 | |||||||||
| 9 Feb | 428.80 | 15 | 1.4 | 17.25 | 1 | 0 | 12 | |||||||||
| 6 Feb | 422.35 | 13.6 | 4.55 | 18.7 | 3 | 1 | 12 | |||||||||
| 5 Feb | 408.75 | 9.05 | -0.4 | 19.53 | 11 | 8 | 9 | |||||||||
| 4 Feb | 412.35 | 9.45 | -10.1 | 19.68 | 1 | 0 | 0 | |||||||||
| 3 Feb | 415.80 | 19.55 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 2 Feb | 408.20 | 19.55 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 1 Feb | 407.25 | 19.55 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 30 Jan | 408.00 | 19.55 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 29 Jan | 412.40 | 19.55 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 28 Jan | 412.40 | 19.55 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 27 Jan | 408.70 | 19.55 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 23 Jan | 422.80 | 19.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 425 expiring on 30MAR2026
Delta for 425 CE is 0.33
Historical price for 425 CE is as follows
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 4.65, which was -1.2 lower than the previous day. The implied volatity was 19.46, the open interest changed by 75 which increased total open position to 560
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 5.75, which was -3.8 lower than the previous day. The implied volatity was 16.74, the open interest changed by 88 which increased total open position to 486
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 9.8, which was -0.55 lower than the previous day. The implied volatity was 16.78, the open interest changed by 124 which increased total open position to 403
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 10.3, which was -2.15 lower than the previous day. The implied volatity was 17.78, the open interest changed by 193 which increased total open position to 287
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 12.75, which was -1.8 lower than the previous day. The implied volatity was 17.12, the open interest changed by -11 which decreased total open position to 93
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 14.5, which was 5.4 higher than the previous day. The implied volatity was 16.54, the open interest changed by -24 which decreased total open position to 104
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 9.05, which was 1.6 higher than the previous day. The implied volatity was 17.14, the open interest changed by -5 which decreased total open position to 128
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 7.45, which was -4.7 lower than the previous day. The implied volatity was 16.56, the open interest changed by 31 which increased total open position to 134
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 11.75, which was 0.6 higher than the previous day. The implied volatity was 15.81, the open interest changed by 39 which increased total open position to 103
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 11.05, which was -1.65 lower than the previous day. The implied volatity was 15.73, the open interest changed by 21 which increased total open position to 60
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 13, which was 2.35 higher than the previous day. The implied volatity was 16.94, the open interest changed by 19 which increased total open position to 38
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 10.4, which was -3.5 lower than the previous day. The implied volatity was 15.79, the open interest changed by 5 which increased total open position to 19
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 13.9, which was -1.55 lower than the previous day. The implied volatity was 17.43, the open interest changed by -1 which decreased total open position to 14
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 15.45, which was 0.45 higher than the previous day. The implied volatity was 16.17, the open interest changed by 2 which increased total open position to 14
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 15, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 15, which was 1.4 higher than the previous day. The implied volatity was 17.25, the open interest changed by 0 which decreased total open position to 12
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 13.6, which was 4.55 higher than the previous day. The implied volatity was 18.7, the open interest changed by 1 which increased total open position to 12
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 9.05, which was -0.4 lower than the previous day. The implied volatity was 19.53, the open interest changed by 8 which increased total open position to 9
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 9.45, which was -10.1 lower than the previous day. The implied volatity was 19.68, 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 19.55, which was 0 lower than the previous day. The implied volatity was 0.6, 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 19.55, which was 0 lower than the previous day. The implied volatity was 1.93, 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 19.55, which was 0 lower than the previous day. The implied volatity was 2, 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 19.55, which was 0 lower than the previous day. The implied volatity was 1.6, 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 19.55, which was 0 lower than the previous day. The implied volatity was 1.19, 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 19.55, which was 0 lower than the previous day. The implied volatity was 1.18, 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 19.55, 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 23 Jan KOTAKBANK was trading at 422.80. The strike last trading price was 19.55, 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 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.42
Theta: -0.07
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 413.10 | 15.5 | 2.45 | 20.18 | 161 | 7 | 439 |
| 27 Feb | 415.20 | 12.8 | 4.25 | 20.32 | 1,103 | 31 | 715 |
| 26 Feb | 424.55 | 8.5 | 0.05 | 19.62 | 1,658 | 85 | 689 |
| 25 Feb | 424.95 | 8.7 | 1 | 19.52 | 1,197 | 172 | 603 |
| 24 Feb | 427.70 | 7.55 | 0.5 | 20.63 | 309 | 2 | 430 |
| 23 Feb | 430.70 | 7.05 | -3.15 | 21.48 | 676 | 300 | 435 |
| 20 Feb | 421.35 | 10.55 | -2.55 | 19.08 | 87 | 9 | 134 |
| 19 Feb | 416.40 | 13.05 | 4.6 | 20.65 | 79 | 10 | 120 |
| 18 Feb | 426.35 | 8.5 | -0.75 | 19.62 | 36 | 17 | 111 |
| 17 Feb | 424.45 | 9.25 | -0.2 | 19.76 | 53 | 34 | 90 |
| 16 Feb | 425.60 | 9.45 | -0.9 | 21.35 | 71 | 38 | 55 |
| 13 Feb | 420.65 | 10.35 | -8.05 | 19.3 | 19 | 16 | 16 |
| 12 Feb | 426.25 | 18.4 | 0 | 1.31 | 0 | 0 | 0 |
| 11 Feb | 429.55 | 18.4 | 0 | 1.99 | 0 | 0 | 0 |
| 10 Feb | 429.30 | 18.4 | 0 | 1.82 | 0 | 0 | 0 |
| 9 Feb | 428.80 | 18.4 | 0 | 1.6 | 0 | 0 | 0 |
| 6 Feb | 422.35 | 18.4 | 0 | 0.73 | 0 | 0 | 0 |
| 5 Feb | 408.75 | 18.4 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 412.35 | 18.4 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 415.80 | 18.4 | 0 | 0.36 | 0 | 0 | 0 |
| 2 Feb | 408.20 | 18.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 407.25 | 18.4 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 408.00 | 18.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 412.40 | 18.4 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 412.40 | 18.4 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 408.70 | 18.4 | 0 | 0.98 | 0 | 0 | 0 |
| 23 Jan | 422.80 | 18.4 | 0 | 1.32 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 425 expiring on 30MAR2026
Delta for 425 PE is -0.66
Historical price for 425 PE is as follows
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 15.5, which was 2.45 higher than the previous day. The implied volatity was 20.18, the open interest changed by 7 which increased total open position to 439
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 12.8, which was 4.25 higher than the previous day. The implied volatity was 20.32, the open interest changed by 31 which increased total open position to 715
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 8.5, which was 0.05 higher than the previous day. The implied volatity was 19.62, the open interest changed by 85 which increased total open position to 689
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 8.7, which was 1 higher than the previous day. The implied volatity was 19.52, the open interest changed by 172 which increased total open position to 603
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 7.55, which was 0.5 higher than the previous day. The implied volatity was 20.63, the open interest changed by 2 which increased total open position to 430
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 7.05, which was -3.15 lower than the previous day. The implied volatity was 21.48, the open interest changed by 300 which increased total open position to 435
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 10.55, which was -2.55 lower than the previous day. The implied volatity was 19.08, the open interest changed by 9 which increased total open position to 134
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 13.05, which was 4.6 higher than the previous day. The implied volatity was 20.65, the open interest changed by 10 which increased total open position to 120
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 8.5, which was -0.75 lower than the previous day. The implied volatity was 19.62, the open interest changed by 17 which increased total open position to 111
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 9.25, which was -0.2 lower than the previous day. The implied volatity was 19.76, the open interest changed by 34 which increased total open position to 90
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 9.45, which was -0.9 lower than the previous day. The implied volatity was 21.35, the open interest changed by 38 which increased total open position to 55
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 10.35, which was -8.05 lower than the previous day. The implied volatity was 19.3, the open interest changed by 16 which increased total open position to 16
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 1.31, 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 18.4, which was 0 lower than the previous day. The implied volatity was 1.99, 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 18.4, which was 0 lower than the previous day. The implied volatity was 1.82, 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 18.4, which was 0 lower than the previous day. The implied volatity was 1.6, 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 18.4, which was 0 lower than the previous day. The implied volatity was 0.73, 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 18.4, 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 18.4, 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 18.4, 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 2 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, 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 18.4, which was 0 lower than the previous day. The implied volatity was 0.98, 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 18.4, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
