KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
25 Feb 2026 04:11 PM IST
| KOTAKBANK 30-MAR-2026 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.51
Theta: -0.19
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 424.95 | 7.75 | -1.9 | 17.53 | 2,287 | 275 | 960 | |||||||||
| 24 Feb | 427.70 | 10.15 | -1.45 | 17.55 | 2,144 | 174 | 679 | |||||||||
| 23 Feb | 430.70 | 11.5 | 4.65 | 16.69 | 1,630 | 162 | 501 | |||||||||
| 20 Feb | 421.35 | 7 | 1.35 | 17.37 | 500 | -34 | 343 | |||||||||
| 19 Feb | 416.40 | 5.55 | -3.85 | 16.6 | 323 | 38 | 365 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 426.35 | 9.3 | 0.45 | 16.21 | 239 | 63 | 327 | |||||||||
| 17 Feb | 424.45 | 8.9 | -1.05 | 16.45 | 93 | 14 | 264 | |||||||||
| 16 Feb | 425.60 | 10.4 | 1.8 | 17.11 | 173 | 56 | 247 | |||||||||
| 13 Feb | 420.65 | 8.85 | -1.7 | 17.21 | 147 | 53 | 190 | |||||||||
| 12 Feb | 426.25 | 10.55 | -1.55 | 16.34 | 51 | 27 | 136 | |||||||||
| 11 Feb | 429.55 | 12.1 | -0.6 | 15.46 | 35 | 16 | 109 | |||||||||
| 10 Feb | 429.30 | 12.5 | 0.2 | 16.76 | 81 | 1 | 92 | |||||||||
| 9 Feb | 428.80 | 12.1 | 2.3 | 16.49 | 86 | 29 | 92 | |||||||||
| 6 Feb | 422.35 | 9.8 | 3.1 | 16.58 | 126 | -59 | 63 | |||||||||
| 5 Feb | 408.75 | 7.5 | -0.75 | 19.94 | 165 | 81 | 123 | |||||||||
| 4 Feb | 412.35 | 8.25 | 1.15 | 20.72 | 104 | 14 | 41 | |||||||||
| 3 Feb | 415.80 | 7 | 1.85 | 16.05 | 41 | -15 | 29 | |||||||||
| 2 Feb | 408.20 | 5.1 | -0.85 | 17.3 | 40 | 13 | 43 | |||||||||
| 1 Feb | 407.25 | 5.95 | -0.4 | 18.56 | 18 | 6 | 30 | |||||||||
| 30 Jan | 408.00 | 6.45 | -0.9 | 19.17 | 29 | 4 | 23 | |||||||||
| 29 Jan | 412.40 | 7.35 | 0.45 | 17.74 | 15 | 2 | 18 | |||||||||
| 28 Jan | 412.40 | 6.9 | -0.65 | 17.23 | 16 | 12 | 13 | |||||||||
| 27 Jan | 408.70 | 7.55 | -9.7 | 17.81 | 1 | 0 | 0 | |||||||||
| 23 Jan | 422.80 | 17.25 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 430 expiring on 30MAR2026
Delta for 430 CE is 0.47
Historical price for 430 CE is as follows
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 7.75, which was -1.9 lower than the previous day. The implied volatity was 17.53, the open interest changed by 275 which increased total open position to 960
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 10.15, which was -1.45 lower than the previous day. The implied volatity was 17.55, the open interest changed by 174 which increased total open position to 679
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 11.5, which was 4.65 higher than the previous day. The implied volatity was 16.69, the open interest changed by 162 which increased total open position to 501
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 7, which was 1.35 higher than the previous day. The implied volatity was 17.37, the open interest changed by -34 which decreased total open position to 343
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 5.55, which was -3.85 lower than the previous day. The implied volatity was 16.6, the open interest changed by 38 which increased total open position to 365
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 9.3, which was 0.45 higher than the previous day. The implied volatity was 16.21, the open interest changed by 63 which increased total open position to 327
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 8.9, which was -1.05 lower than the previous day. The implied volatity was 16.45, the open interest changed by 14 which increased total open position to 264
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 10.4, which was 1.8 higher than the previous day. The implied volatity was 17.11, the open interest changed by 56 which increased total open position to 247
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 8.85, which was -1.7 lower than the previous day. The implied volatity was 17.21, the open interest changed by 53 which increased total open position to 190
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 10.55, which was -1.55 lower than the previous day. The implied volatity was 16.34, the open interest changed by 27 which increased total open position to 136
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 12.1, which was -0.6 lower than the previous day. The implied volatity was 15.46, the open interest changed by 16 which increased total open position to 109
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 12.5, which was 0.2 higher than the previous day. The implied volatity was 16.76, the open interest changed by 1 which increased total open position to 92
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 12.1, which was 2.3 higher than the previous day. The implied volatity was 16.49, the open interest changed by 29 which increased total open position to 92
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 9.8, which was 3.1 higher than the previous day. The implied volatity was 16.58, the open interest changed by -59 which decreased total open position to 63
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 7.5, which was -0.75 lower than the previous day. The implied volatity was 19.94, the open interest changed by 81 which increased total open position to 123
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 8.25, which was 1.15 higher than the previous day. The implied volatity was 20.72, the open interest changed by 14 which increased total open position to 41
On 3 Feb KOTAKBANK was trading at 415.80. The strike last trading price was 7, which was 1.85 higher than the previous day. The implied volatity was 16.05, the open interest changed by -15 which decreased total open position to 29
On 2 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 5.1, which was -0.85 lower than the previous day. The implied volatity was 17.3, the open interest changed by 13 which increased total open position to 43
On 1 Feb KOTAKBANK was trading at 407.25. The strike last trading price was 5.95, which was -0.4 lower than the previous day. The implied volatity was 18.56, the open interest changed by 6 which increased total open position to 30
On 30 Jan KOTAKBANK was trading at 408.00. The strike last trading price was 6.45, which was -0.9 lower than the previous day. The implied volatity was 19.17, the open interest changed by 4 which increased total open position to 23
On 29 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 7.35, which was 0.45 higher than the previous day. The implied volatity was 17.74, the open interest changed by 2 which increased total open position to 18
On 28 Jan KOTAKBANK was trading at 412.40. The strike last trading price was 6.9, which was -0.65 lower than the previous day. The implied volatity was 17.23, the open interest changed by 12 which increased total open position to 13
On 27 Jan KOTAKBANK was trading at 408.70. The strike last trading price was 7.55, which was -9.7 lower than the previous day. The implied volatity was 17.81, 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 17.25, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
| KOTAKBANK 30MAR2026 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.51
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 424.95 | 11 | 1.05 | 19.05 | 1,060 | 142 | 762 |
| 24 Feb | 427.70 | 9.55 | 0.65 | 20.22 | 1,535 | 134 | 614 |
| 23 Feb | 430.70 | 9.15 | -3.85 | 21.61 | 911 | 211 | 480 |
| 20 Feb | 421.35 | 12.95 | -3.3 | 18.41 | 82 | 15 | 269 |
| 19 Feb | 416.40 | 16.5 | 5.75 | 21.62 | 110 | 61 | 254 |
| 18 Feb | 426.35 | 10.8 | -0.95 | 19.56 | 88 | 35 | 191 |
| 17 Feb | 424.45 | 11.75 | 0.1 | 19.89 | 46 | 23 | 155 |
| 16 Feb | 425.60 | 11.45 | -2.55 | 20.8 | 73 | 26 | 131 |
| 13 Feb | 420.65 | 14.3 | 3.15 | 21.65 | 55 | 20 | 106 |
| 12 Feb | 426.25 | 11.15 | 2.25 | 19.64 | 27 | 5 | 85 |
| 11 Feb | 429.55 | 8.9 | -1.3 | 18.3 | 6 | 4 | 80 |
| 10 Feb | 429.30 | 10.5 | 0.2 | 20.15 | 25 | 8 | 76 |
| 9 Feb | 428.80 | 10.5 | -6.15 | 19.54 | 58 | 47 | 67 |
| 6 Feb | 422.35 | 16.65 | -3.6 | 24.89 | 12 | 5 | 19 |
| 5 Feb | 408.75 | 20.25 | -0.05 | 20.95 | 5 | -1 | 14 |
| 4 Feb | 412.35 | 20.3 | 4.55 | 21.33 | 2 | 1 | 16 |
| 3 Feb | 415.80 | 15.75 | -6.6 | 17.62 | 9 | 7 | 13 |
| 2 Feb | 408.20 | 22.35 | 1.3 | 20.11 | 7 | 5 | 5 |
| 1 Feb | 407.25 | 21.05 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 408.00 | 21.05 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 412.40 | 21.05 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 412.40 | 21.05 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 408.70 | 21.05 | 0 | 0.01 | 0 | 0 | 0 |
| 23 Jan | 422.80 | 21.05 | 0 | 0.52 | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 430 expiring on 30MAR2026
Delta for 430 PE is -0.53
Historical price for 430 PE is as follows
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 11, which was 1.05 higher than the previous day. The implied volatity was 19.05, the open interest changed by 142 which increased total open position to 762
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 9.55, which was 0.65 higher than the previous day. The implied volatity was 20.22, the open interest changed by 134 which increased total open position to 614
On 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 9.15, which was -3.85 lower than the previous day. The implied volatity was 21.61, the open interest changed by 211 which increased total open position to 480
On 20 Feb KOTAKBANK was trading at 421.35. The strike last trading price was 12.95, which was -3.3 lower than the previous day. The implied volatity was 18.41, the open interest changed by 15 which increased total open position to 269
On 19 Feb KOTAKBANK was trading at 416.40. The strike last trading price was 16.5, which was 5.75 higher than the previous day. The implied volatity was 21.62, the open interest changed by 61 which increased total open position to 254
On 18 Feb KOTAKBANK was trading at 426.35. The strike last trading price was 10.8, which was -0.95 lower than the previous day. The implied volatity was 19.56, the open interest changed by 35 which increased total open position to 191
On 17 Feb KOTAKBANK was trading at 424.45. The strike last trading price was 11.75, which was 0.1 higher than the previous day. The implied volatity was 19.89, the open interest changed by 23 which increased total open position to 155
On 16 Feb KOTAKBANK was trading at 425.60. The strike last trading price was 11.45, which was -2.55 lower than the previous day. The implied volatity was 20.8, the open interest changed by 26 which increased total open position to 131
On 13 Feb KOTAKBANK was trading at 420.65. The strike last trading price was 14.3, which was 3.15 higher than the previous day. The implied volatity was 21.65, the open interest changed by 20 which increased total open position to 106
On 12 Feb KOTAKBANK was trading at 426.25. The strike last trading price was 11.15, which was 2.25 higher than the previous day. The implied volatity was 19.64, the open interest changed by 5 which increased total open position to 85
On 11 Feb KOTAKBANK was trading at 429.55. The strike last trading price was 8.9, which was -1.3 lower than the previous day. The implied volatity was 18.3, the open interest changed by 4 which increased total open position to 80
On 10 Feb KOTAKBANK was trading at 429.30. The strike last trading price was 10.5, which was 0.2 higher than the previous day. The implied volatity was 20.15, the open interest changed by 8 which increased total open position to 76
On 9 Feb KOTAKBANK was trading at 428.80. The strike last trading price was 10.5, which was -6.15 lower than the previous day. The implied volatity was 19.54, the open interest changed by 47 which increased total open position to 67
On 6 Feb KOTAKBANK was trading at 422.35. The strike last trading price was 16.65, which was -3.6 lower than the previous day. The implied volatity was 24.89, the open interest changed by 5 which increased total open position to 19
On 5 Feb KOTAKBANK was trading at 408.75. The strike last trading price was 20.25, which was -0.05 lower than the previous day. The implied volatity was 20.95, the open interest changed by -1 which decreased total open position to 14
On 4 Feb KOTAKBANK was trading at 412.35. The strike last trading price was 20.3, which was 4.55 higher than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 16
On 3 Feb KOTAKBANK was trading at 415.80. The strike last trading price was 15.75, which was -6.6 lower than the previous day. The implied volatity was 17.62, the open interest changed by 7 which increased total open position to 13
On 2 Feb KOTAKBANK was trading at 408.20. The strike last trading price was 22.35, which was 1.3 higher than the previous day. The implied volatity was 20.11, the open interest changed by 5 which increased total open position to 5
On 1 Feb KOTAKBANK was trading at 407.25. The strike last trading price was 21.05, 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 21.05, 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 21.05, 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 21.05, 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 21.05, which was 0 lower than the previous day. The implied volatity was 0.01, 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 21.05, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
