KOTAKBANK

Kotak Mahindra Bank Ltd

2164.6 -8.60 (-0.40%)

L: 2159.9 H: 2178.9

Back to Option Chain

Historical option data for KOTAKBANK
18 Dec 2025 04:01 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KOTAKBANK 30-DEC-2025 1800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2164.60	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
17 Dec	2173.20	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
16 Dec	2182.40	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
15 Dec	2181.30	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
12 Dec	2176.60	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0

11 Dec	2180.20	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
10 Dec	2129.50	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
8 Dec	2131.60	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
3 Dec	2146.10	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
2 Dec	2142.40	345 ₹ 1,38,000	54 21600.00	-	0 0	0 0	0 0
1 Dec	2147.60	345 ₹ 1,38,000	54 21600.00	-	0 0	-1 -400	0 0
28 Nov	2124.40	345 ₹ 1,38,000	54 21600.00	35.17	1 400	0 0	1 400
27 Nov	2110.20	291 ₹ 1,16,400	43.05 17220.00	-	0 0	1 400	0 0
26 Nov	2103.80	291 ₹ 1,16,400	43.05 17220.00	-	1 400	0 0	0 0
25 Nov	2069.90	247.95 ₹ 99,180	0 0.00	-	0 0	0 0	0 0
24 Nov	2087.30	247.95 ₹ 99,180	0 0.00	-	0 0	0 0	0 0
21 Nov	2087.80	247.95 ₹ 99,180	0 0.00	-	0 0	0 0	0 0
20 Nov	2098.70	247.95 ₹ 99,180	0 0.00	-	0 0	0 0	0 0
19 Nov	2105.90	247.95 ₹ 99,180	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	247.95 ₹ 99,180	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 345, which was 54 higher than the previous day. The implied volatity was 35.17, the open interest changed by 0 which decreased total open position to 1

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 291, which was 43.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 291, which was 43.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 247.95, 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 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 247.95, 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 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 247.95, 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 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 247.95, 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 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 247.95, 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 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 247.95, 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

KOTAKBANK 30DEC2025 1800 PE
Delta: -0.01 Vega: 0.08 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2164.60	0.4 ₹ 160	0 0.00	43.05	9 3,600	-1 -400	71 28,400
17 Dec	2173.20	0.4 ₹ 160	0 0.00	41.83	3 1,200	0 0	71 28,400
16 Dec	2182.40	0.4 ₹ 160	-0.05 -20.00	41.66	9 3,600	-4 -1,600	68 27,200
15 Dec	2181.30	0.45 ₹ 180	-0.05 -20.00	40.51	5 2,000	2 800	72 28,800
12 Dec	2176.60	0.5 ₹ 200	0 0.00	-	0 0	0 0	70 28,000
11 Dec	2180.20	0.5 ₹ 200	0 0.00	36.01	63 25,200	-29 -11,600	70 28,000
10 Dec	2129.50	0.5 ₹ 200	0.1 40.00	-	0 0	0 0	99 39,600
8 Dec	2131.60	0.5 ₹ 200	0.1 40.00	30.43	3 1,200	0 0	98 39,200
3 Dec	2146.10	0.4 ₹ 160	0 0.00	28.27	6 2,400	4 1,600	98 39,200
2 Dec	2142.40	0.4 ₹ 160	-0.15 -60.00	27.30	32 12,800	15 6,000	95 38,000
1 Dec	2147.60	0.55 ₹ 220	0.05 20.00	28.38	9 3,600	5 2,000	79 31,600
28 Nov	2124.40	0.5 ₹ 200	0.05 20.00	25.42	4 1,600	2 800	74 29,600
27 Nov	2110.20	0.45 ₹ 180	-0.65 -260.00	24.00	16 6,400	1 400	87 34,800
26 Nov	2103.80	1.1 ₹ 440	-0.05 -20.00	26.10	21 8,400	15 6,000	85 34,000
25 Nov	2069.90	1.2 ₹ 480	0.1 40.00	23.94	45 18,000	27 10,800	68 27,200
24 Nov	2087.30	1.1 ₹ 440	-0.15 -60.00	24.28	5 2,000	2 800	38 15,200
21 Nov	2087.80	1.25 ₹ 500	0.15 60.00	24.09	20 8,000	5 2,000	41 16,400
20 Nov	2098.70	1.1 ₹ 440	0.1 40.00	24.04	11 4,400	9 3,600	34 13,600
19 Nov	2105.90	1 ₹ 400	0.35 140.00	23.96	3 1,200	0 0	25 10,000
17 Nov	2102.90	0.65 ₹ 260	-27.35 -10940.00	21.86	27 10,800	26 10,400	26 10,400

For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -0.01

Historical price for 1800 PE is as follows

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 43.05, the open interest changed by -1 which decreased total open position to 71

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 41.83, the open interest changed by 0 which decreased total open position to 71

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.66, the open interest changed by -4 which decreased total open position to 68

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 72

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 36.01, the open interest changed by -29 which decreased total open position to 70

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 98

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 28.27, the open interest changed by 4 which increased total open position to 98

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 27.30, the open interest changed by 15 which increased total open position to 95

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 28.38, the open interest changed by 5 which increased total open position to 79

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 25.42, the open interest changed by 2 which increased total open position to 74

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 0.45, which was -0.65 lower than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 87

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 26.10, the open interest changed by 15 which increased total open position to 85

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 23.94, the open interest changed by 27 which increased total open position to 68

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 24.28, the open interest changed by 2 which increased total open position to 38

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 24.09, the open interest changed by 5 which increased total open position to 41

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 24.04, the open interest changed by 9 which increased total open position to 34

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 25

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 0.65, which was -27.35 lower than the previous day. The implied volatity was 21.86, the open interest changed by 26 which increased total open position to 26

Related Pages for KOTAKBANK

KOTAKBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD