KOTAKBANK
Kotak Mahindra Bank Ltd
Historical option data for KOTAKBANK
02 Apr 2026 04:11 PM IST
| KOTAKBANK 28-Apr-2026 (23d) 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 358.00 | 4.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 356.05 | 4.1 | 0 | 27.96 | 0 | 0 | 0 | |||||||||
| 30 Mar | 353.40 | 4.1 | 0 | 27.91 | 0 | 0 | 0 | |||||||||
| 27 Mar | 366.15 | 4.1 | 0 | 23.39 | 0 | 0 | 0 | |||||||||
| 25 Mar | 371.10 | 4.1 | 0 | 21 | 0 | 0 | 0 | |||||||||
| 24 Mar | 366.85 | 4.1 | 0 | 21.05 | 0 | 0 | 0 | |||||||||
| 23 Mar | 356.55 | 4.1 | 0 | 23.46 | 0 | 0 | 0 | |||||||||
| 20 Mar | 366.75 | 4.1 | 0 | 20.71 | 0 | 0 | 0 | |||||||||
| 19 Mar | 368.15 | 4.1 | 0 | 18.85 | 0 | 0 | 0 | |||||||||
| 18 Mar | 375.40 | 4.1 | 0 | 18.06 | 0 | 0 | 0 | |||||||||
| 17 Mar | 374.20 | 4.1 | 0 | 18.07 | 0 | 0 | 0 | |||||||||
| 16 Mar | 369.85 | 4.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 366.85 | 4.1 | 0 | 18.42 | 0 | 0 | 0 | |||||||||
| 12 Mar | 375.30 | 4.1 | 0 | 17.27 | 0 | 0 | 0 | |||||||||
| 11 Mar | 383.20 | 4.1 | 0 | 15.28 | 0 | 0 | 0 | |||||||||
| 10 Mar | 391.85 | 4.1 | 0 | 13.7 | 0 | 0 | 0 | |||||||||
| 9 Mar | 386.35 | 4.1 | 0 | 14.32 | 0 | 0 | 0 | |||||||||
| 6 Mar | 399.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 407.30 | 4.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 403.35 | 4.1 | 0 | 10.4 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 413.10 | 4.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 415.20 | 4.1 | 0 | 8.31 | 0 | 0 | 0 | |||||||||
| 26 Feb | 424.55 | 4.1 | 0 | 6.83 | 0 | 0 | 0 | |||||||||
| 25 Feb | 424.95 | 4.1 | 0 | 6.86 | 0 | 0 | 0 | |||||||||
| 24 Feb | 427.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 430.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 475 expiring on 28APR2026
Delta for 475 CE is -
Historical price for 475 CE is as follows
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 4.1, 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
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 27.96, the open interest changed by 0 which decreased total open position to 0
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 21, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 18.06, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 18.07, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 4.1, 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
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 18.42, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 17.27, the open interest changed by 0 which decreased total open position to 0
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 15.28, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 13.7, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 4.1, 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
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 10.4, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 4.1, 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
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 8.31, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 6.83, the open interest changed by 0 which decreased total open position to 0
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 0, 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 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 0, 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 28-Apr-2026 (23d) 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 358.00 | 118.5 | 55.4 | - | 0 | 0 | 7 |
| 1 Apr | 356.05 | 118.5 | 55.4 | - | 0 | 0 | 7 |
| 30 Mar | 353.40 | 118.5 | 55.4 | 46.53 | 7 | 6 | 6 |
| 27 Mar | 366.15 | 63.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 371.10 | 63.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 366.85 | 63.1 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 356.55 | 63.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 366.75 | 63.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 368.15 | 63.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 375.40 | 63.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 374.20 | 63.1 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 369.85 | 63.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 366.85 | 63.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 375.30 | 63.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 383.20 | 63.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 391.85 | 63.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 386.35 | 63.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 399.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 407.30 | 63.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 403.35 | 63.1 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 413.10 | 63.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 415.20 | 63.1 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 424.55 | 63.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 424.95 | 63.1 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 427.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 430.70 | 0 | 0 | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 475 expiring on 28APR2026
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 2 Apr KOTAKBANK was trading at 358.00. The strike last trading price was 118.5, which was 55.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr KOTAKBANK was trading at 356.05. The strike last trading price was 118.5, which was 55.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar KOTAKBANK was trading at 353.40. The strike last trading price was 118.5, which was 55.4 higher than the previous day. The implied volatity was 46.53, the open interest changed by 6 which increased total open position to 6
On 27 Mar KOTAKBANK was trading at 366.15. The strike last trading price was 63.1, 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
On 25 Mar KOTAKBANK was trading at 371.10. The strike last trading price was 63.1, 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
On 24 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 63.1, 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
On 23 Mar KOTAKBANK was trading at 356.55. The strike last trading price was 63.1, 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
On 20 Mar KOTAKBANK was trading at 366.75. The strike last trading price was 63.1, 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
On 19 Mar KOTAKBANK was trading at 368.15. The strike last trading price was 63.1, 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
On 18 Mar KOTAKBANK was trading at 375.40. The strike last trading price was 63.1, 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
On 17 Mar KOTAKBANK was trading at 374.20. The strike last trading price was 63.1, 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
On 16 Mar KOTAKBANK was trading at 369.85. The strike last trading price was 63.1, 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
On 13 Mar KOTAKBANK was trading at 366.85. The strike last trading price was 63.1, 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
On 12 Mar KOTAKBANK was trading at 375.30. The strike last trading price was 63.1, 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
On 11 Mar KOTAKBANK was trading at 383.20. The strike last trading price was 63.1, 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
On 10 Mar KOTAKBANK was trading at 391.85. The strike last trading price was 63.1, 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
On 9 Mar KOTAKBANK was trading at 386.35. The strike last trading price was 63.1, 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
On 6 Mar KOTAKBANK was trading at 399.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KOTAKBANK was trading at 407.30. The strike last trading price was 63.1, 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
On 4 Mar KOTAKBANK was trading at 403.35. The strike last trading price was 63.1, 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
On 2 Mar KOTAKBANK was trading at 413.10. The strike last trading price was 63.1, 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
On 27 Feb KOTAKBANK was trading at 415.20. The strike last trading price was 63.1, 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
On 26 Feb KOTAKBANK was trading at 424.55. The strike last trading price was 63.1, 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
On 25 Feb KOTAKBANK was trading at 424.95. The strike last trading price was 63.1, 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
On 24 Feb KOTAKBANK was trading at 427.70. The strike last trading price was 0, 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 23 Feb KOTAKBANK was trading at 430.70. The strike last trading price was 0, 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
