Historical option data for KOTAKBANK
26 May 2026 04:10 PM IST
| KOTAKBANK 30-Jun-2026 (34d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0
Theta: -0.17
Gamma: 0.01543
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 388.65 | 11.05 | -2.95 (-21.07%) | 21.24 | 1,065 | 181 | 854 | |||||||||
| 25 May | 392.85 | 14.75 | 3.75 (34.09%) | 24.15 | 1,144 | -61 | 669 | |||||||||
| 22 May | 384.15 | 11 | 1 (10.00%) | 24.7 | 764 | 142 | 726 | |||||||||
| 21 May | 380.85 | 10.05 | -1.95 (-16.25%) | 25.41 | 222 | 62 | 586 | |||||||||
| 20 May | 383.20 | 11.45 | 0.45 (4.09%) | 26.33 | 224 | 33 | 523 | |||||||||
| 19 May | 381.95 | 11.5 | -4.5 (-28.13%) | 26.61 | 529 | 305 | 487 | |||||||||
| 18 May | 391.80 | 15.75 | 1.75 (12.50%) | 25.53 | 257 | 34 | 183 | |||||||||
| 15 May | 387.05 | 14.2 | 2.35 (19.83%) | 26.03 | 234 | 97 | 148 | |||||||||
| 14 May | 383.20 | 11.7 | 2.15 (22.51%) | 24.44 | 30 | 9 | 51 | |||||||||
| 13 May | 377.65 | 9.6 | -2.9 (-23.20%) | 0 | 29 | 1 | 41 | |||||||||
| 12 May | 376.00 | 12.5 | 0 (0.00%) | 0 | 0 | 0 | 40 | |||||||||
| 11 May | 381.05 | 12.5 | 2.2 (21.36%) | 0 | 6 | -2 | 40 | |||||||||
| 8 May | 380.80 | 10.3 | 0 (0.00%) | 23.11 | 0 | 0 | 42 | |||||||||
| 7 May | 379.40 | 10.3 | -0.05 (-0.48%) | 23.11 | 6 | 3 | 42 | |||||||||
| 6 May | 376.60 | 10.75 | 1.45 (15.59%) | 24.05 | 23 | 7 | 39 | |||||||||
| 5 May | 371.35 | 9.3 | 0.65 (7.51%) | 26.49 | 8 | 1 | 31 | |||||||||
| 4 May | 371.65 | 8.55 | -7.65 (-47.22%) | 25.29 | 32 | 24 | 28 | |||||||||
| 30 Apr | 383.30 | 16.2 | 7.9 (95.18%) | 27.8 | 5 | 3 | 3 | |||||||||
| 29 Apr | 382.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 377.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 376.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 370.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 370.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 376.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 382.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 379.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 383.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 379.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 382.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 371.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 374.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 371.90 | 8.3 | 0 (0.00%) | 1.65 | 0 | 0 | 0 | |||||||||
| 8 Apr | 380.15 | 8.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kotak Mahindra Bank Ltd - strike price 390 expiring on 30JUN2026
Delta for 390 CE is 0.54
Historical price for 390 CE is as follows
On 26 May KOTAKBANK was trading at 388.65. The strike last trading price was 11.05, which was -2.95 lower than the previous day. The implied volatity was 21.24, the open interest changed by 181 which increased total open position to 854
On 25 May KOTAKBANK was trading at 392.85. The strike last trading price was 14.75, which was 3.75 higher than the previous day. The implied volatity was 24.15, the open interest changed by -61 which decreased total open position to 669
On 22 May KOTAKBANK was trading at 384.15. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 24.7, the open interest changed by 142 which increased total open position to 726
On 21 May KOTAKBANK was trading at 380.85. The strike last trading price was 10.05, which was -1.95 lower than the previous day. The implied volatity was 25.41, the open interest changed by 62 which increased total open position to 586
On 20 May KOTAKBANK was trading at 383.20. The strike last trading price was 11.45, which was 0.45 higher than the previous day. The implied volatity was 26.33, the open interest changed by 33 which increased total open position to 523
On 19 May KOTAKBANK was trading at 381.95. The strike last trading price was 11.5, which was -4.5 lower than the previous day. The implied volatity was 26.61, the open interest changed by 305 which increased total open position to 487
On 18 May KOTAKBANK was trading at 391.80. The strike last trading price was 15.75, which was 1.75 higher than the previous day. The implied volatity was 25.53, the open interest changed by 34 which increased total open position to 183
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 14.2, which was 2.35 higher than the previous day. The implied volatity was 26.03, the open interest changed by 97 which increased total open position to 148
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 11.7, which was 2.15 higher than the previous day. The implied volatity was 24.44, the open interest changed by 9 which increased total open position to 51
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 9.6, which was -2.9 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 41
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 40
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 12.5, which was 2.2 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 40
On 8 May KOTAKBANK was trading at 380.80. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 42
On 7 May KOTAKBANK was trading at 379.40. The strike last trading price was 10.3, which was -0.05 lower than the previous day. The implied volatity was 23.11, the open interest changed by 3 which increased total open position to 42
On 6 May KOTAKBANK was trading at 376.60. The strike last trading price was 10.75, which was 1.45 higher than the previous day. The implied volatity was 24.05, the open interest changed by 7 which increased total open position to 39
On 5 May KOTAKBANK was trading at 371.35. The strike last trading price was 9.3, which was 0.65 higher than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 31
On 4 May KOTAKBANK was trading at 371.65. The strike last trading price was 8.55, which was -7.65 lower than the previous day. The implied volatity was 25.29, the open interest changed by 24 which increased total open position to 28
On 30 Apr KOTAKBANK was trading at 383.30. The strike last trading price was 16.2, which was 7.9 higher than the previous day. The implied volatity was 27.8, the open interest changed by 3 which increased total open position to 3
On 29 Apr KOTAKBANK was trading at 382.00. 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 28 Apr KOTAKBANK was trading at 377.95. 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 27 Apr KOTAKBANK was trading at 376.80. 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 24 Apr KOTAKBANK was trading at 370.85. 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 Apr KOTAKBANK was trading at 370.40. 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 22 Apr KOTAKBANK was trading at 376.85. 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 21 Apr KOTAKBANK was trading at 382.15. 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 20 Apr KOTAKBANK was trading at 379.20. 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 17 Apr KOTAKBANK was trading at 383.60. 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 16 Apr KOTAKBANK was trading at 379.15. 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 15 Apr KOTAKBANK was trading at 382.40. 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 13 Apr KOTAKBANK was trading at 371.90. 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 10 Apr KOTAKBANK was trading at 374.55. 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 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 8.3, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KOTAKBANK was trading at 380.15. The strike last trading price was 8.3, 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 30-Jun-2026 (34d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.11
Gamma: 0.01538
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 388.65 | 9.25 | 1.85 (25.00%) | 21.24 | 1,020 | 34 | 1,411 |
| 25 May | 392.85 | 7.1 | -5.95 (-45.59%) | 19.43 | 1,873 | 1,019 | 1,378 |
| 22 May | 384.15 | 12.95 | -3.05 (-19.06%) | 22.42 | 385 | 208 | 356 |
| 21 May | 380.85 | 16 | 0.95 (6.31%) | 24.33 | 64 | 23 | 147 |
| 20 May | 383.20 | 14.75 | -1.45 (-8.95%) | 24.2 | 23 | 12 | 123 |
| 19 May | 381.95 | 16.3 | 5.05 (44.89%) | 25.19 | 97 | 47 | 110 |
| 18 May | 391.80 | 11.55 | -1.4 (-10.81%) | 25.3 | 84 | 23 | 47 |
| 15 May | 387.05 | 12.95 | -2.75 (-17.52%) | 24.57 | 33 | 21 | 23 |
| 14 May | 383.20 | 15.7 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 377.65 | 15.7 | -2.8 (-15.14%) | 0 | 1 | 0 | 2 |
| 12 May | 376.00 | 18.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 381.05 | 18.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 380.80 | 18.5 | 18.5 | - | 0 | 0 | 2 |
| 7 May | 379.40 | 18.5 | 18.5 (-51.25%) | 22.15 | 0 | 0 | 2 |
| 6 May | 376.60 | 18.5 | -19.45 (-51.25%) | 22.15 | 2 | 1 | 1 |
| 5 May | 371.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 371.65 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 383.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 382.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 377.95 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 376.80 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 370.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 370.40 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 376.85 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 382.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 379.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 383.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 379.15 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 382.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 371.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 374.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 371.90 | 37.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 380.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Kotak Mahindra Bank Ltd - strike price 390 expiring on 30JUN2026
Delta for 390 PE is -0.45
Historical price for 390 PE is as follows
On 26 May KOTAKBANK was trading at 388.65. The strike last trading price was 9.25, which was 1.85 higher than the previous day. The implied volatity was 21.24, the open interest changed by 34 which increased total open position to 1411
On 25 May KOTAKBANK was trading at 392.85. The strike last trading price was 7.1, which was -5.95 lower than the previous day. The implied volatity was 19.43, the open interest changed by 1019 which increased total open position to 1378
On 22 May KOTAKBANK was trading at 384.15. The strike last trading price was 12.95, which was -3.05 lower than the previous day. The implied volatity was 22.42, the open interest changed by 208 which increased total open position to 356
On 21 May KOTAKBANK was trading at 380.85. The strike last trading price was 16, which was 0.95 higher than the previous day. The implied volatity was 24.33, the open interest changed by 23 which increased total open position to 147
On 20 May KOTAKBANK was trading at 383.20. The strike last trading price was 14.75, which was -1.45 lower than the previous day. The implied volatity was 24.2, the open interest changed by 12 which increased total open position to 123
On 19 May KOTAKBANK was trading at 381.95. The strike last trading price was 16.3, which was 5.05 higher than the previous day. The implied volatity was 25.19, the open interest changed by 47 which increased total open position to 110
On 18 May KOTAKBANK was trading at 391.80. The strike last trading price was 11.55, which was -1.4 lower than the previous day. The implied volatity was 25.3, the open interest changed by 23 which increased total open position to 47
On 15 May KOTAKBANK was trading at 387.05. The strike last trading price was 12.95, which was -2.75 lower than the previous day. The implied volatity was 24.57, the open interest changed by 21 which increased total open position to 23
On 14 May KOTAKBANK was trading at 383.20. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May KOTAKBANK was trading at 377.65. The strike last trading price was 15.7, which was -2.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May KOTAKBANK was trading at 376.00. The strike last trading price was 18.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May KOTAKBANK was trading at 381.05. The strike last trading price was 18.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May KOTAKBANK was trading at 380.80. The strike last trading price was 18.5, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May KOTAKBANK was trading at 379.40. The strike last trading price was 18.5, which was 18.5 higher than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 2
On 6 May KOTAKBANK was trading at 376.60. The strike last trading price was 18.5, which was -19.45 lower than the previous day. The implied volatity was 22.15, the open interest changed by 1 which increased total open position to 1
On 5 May KOTAKBANK was trading at 371.35. 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 4 May KOTAKBANK was trading at 371.65. 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 30 Apr KOTAKBANK was trading at 383.30. 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 29 Apr KOTAKBANK was trading at 382.00. 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 28 Apr KOTAKBANK was trading at 377.95. 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 27 Apr KOTAKBANK was trading at 376.80. 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 24 Apr KOTAKBANK was trading at 370.85. 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 Apr KOTAKBANK was trading at 370.40. 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 22 Apr KOTAKBANK was trading at 376.85. 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 21 Apr KOTAKBANK was trading at 382.15. 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 20 Apr KOTAKBANK was trading at 379.20. 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 17 Apr KOTAKBANK was trading at 383.60. 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 16 Apr KOTAKBANK was trading at 379.15. 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 15 Apr KOTAKBANK was trading at 382.40. 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 13 Apr KOTAKBANK was trading at 371.90. 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 10 Apr KOTAKBANK was trading at 374.55. 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 9 Apr KOTAKBANK was trading at 371.90. The strike last trading price was 37.95, 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 8 Apr KOTAKBANK was trading at 380.15. 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
