KOTAKBANK

Kotak Mahindra Bank Ltd

2173.2 -9.20 (-0.42%)

L: 2163.5 H: 2193.2

Back to Option Chain

Historical option data for KOTAKBANK
17 Dec 2025 04:11 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 1840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	1 400
16 Dec	2182.40	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	1 400
15 Dec	2181.30	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	0 0
12 Dec	2176.60	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	1 400
11 Dec	2180.20	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	1 400
10 Dec	2129.50	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	1 400
8 Dec	2131.60	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	1 400
5 Dec	2154.90	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	0 0
3 Dec	2146.10	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	0 0

2 Dec	2142.40	317 ₹ 1,26,800	9 3600.00	-	0 0	0 0	0 0
1 Dec	2147.60	317 ₹ 1,26,800	9 3600.00	-	3 1,200	0 0	1 400
28 Nov	2124.40	308 ₹ 1,23,200	29.8 11920.00	-	1 400	0 0	0 0
27 Nov	2110.20	278.2 ₹ 1,11,280	60.15 24060.00	-	0 0	0 0	0 0
26 Nov	2103.80	278.2 ₹ 1,11,280	60.15 24060.00	-	0 0	0 0	0 0
25 Nov	2069.90	278.2 ₹ 1,11,280	60.15 24060.00	-	0 0	0 0	0 0
24 Nov	2087.30	278.2 ₹ 1,11,280	60.15 24060.00	-	0 0	0 0	0 0
21 Nov	2087.80	278.2 ₹ 1,11,280	60.15 24060.00	-	0 0	0 0	0 0
20 Nov	2098.70	278.2 ₹ 1,11,280	60.15 24060.00	-	16 6,400	8 3,200	8 3,200
19 Nov	2105.90	218.05 ₹ 87,220	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	218.05 ₹ 87,220	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is -

Historical price for 1840 CE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 317, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 317, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 317, which was 9 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 317, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 317, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 317, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 317, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 317, which was 9 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 317, which was 9 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 317, which was 9 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 317, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 308, which was 29.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 278.2, which was 60.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 278.2, which was 60.15 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 278.2, which was 60.15 higher 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 278.2, which was 60.15 higher 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 278.2, which was 60.15 higher 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 278.2, which was 60.15 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 218.05, 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 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 218.05, 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

KOTAKBANK 30DEC2025 1840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	0.5 ₹ 200	0 0.00	-	0 0	0 0	22 8,800
16 Dec	2182.40	0.5 ₹ 200	0 0.00	-	0 0	0 0	22 8,800
15 Dec	2181.30	0.5 ₹ 200	0 0.00	-	0 0	0 0	0 0
12 Dec	2176.60	0.5 ₹ 200	0 0.00	-	0 0	0 0	22 8,800
11 Dec	2180.20	0.5 ₹ 200	0 0.00	-	0 0	0 0	22 8,800
10 Dec	2129.50	0.5 ₹ 200	0 0.00	-	0 0	0 0	22 8,800
8 Dec	2131.60	0.5 ₹ 200	0 0.00	27.13	2 800	0 0	21 8,400
5 Dec	2154.90	0.5 ₹ 200	0.05 20.00	27.39	35 14,000	-9 -3,600	21 8,400
3 Dec	2146.10	0.45 ₹ 180	-0.05 -20.00	-	0 0	8 3,200	0 0
2 Dec	2142.40	0.45 ₹ 180	-0.05 -20.00	24.71	20 8,000	7 2,800	29 11,600
1 Dec	2147.60	0.5 ₹ 200	0.05 20.00	25.06	1 400	0 0	22 8,800
28 Nov	2124.40	0.45 ₹ 180	-0.2 -80.00	-	0 0	0 0	0 0
27 Nov	2110.20	0.45 ₹ 180	-0.2 -80.00	21.32	2 800	1 400	23 9,200
26 Nov	2103.80	0.6 ₹ 240	-0.8 -320.00	21.12	77 30,800	6 2,400	24 9,600
25 Nov	2069.90	1.4 ₹ 560	-0.3 -120.00	21.44	9 3,600	0 0	15 6,000
24 Nov	2087.30	1.7 ₹ 680	0 0.00	-	1 400	0 0	14 5,600
21 Nov	2087.80	1.7 ₹ 680	0 0.00	22.32	11 4,400	7 2,800	14 5,600
20 Nov	2098.70	1.7 ₹ 680	-35.8 -14320.00	22.75	7 2,800	0 0	0 0
19 Nov	2105.90	37.5 ₹ 15,000	0 0.00	10.99	0 0	0 0	0 0
17 Nov	2102.90	37.5 ₹ 15,000	0 0.00	10.69	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. 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 22

On 16 Dec KOTAKBANK was trading at 2182.40. 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 22

On 15 Dec KOTAKBANK was trading at 2181.30. 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 0

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 22

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 -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec KOTAKBANK was trading at 2129.50. 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 22

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 21

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 27.39, the open interest changed by -9 which decreased total open position to 21

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 24.71, the open interest changed by 7 which increased total open position to 29

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 22

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 21.32, the open interest changed by 1 which increased total open position to 23

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 0.6, which was -0.8 lower than the previous day. The implied volatity was 21.12, the open interest changed by 6 which increased total open position to 24

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 21.44, the open interest changed by 0 which decreased total open position to 15

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 22.32, the open interest changed by 7 which increased total open position to 14

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 1.7, which was -35.8 lower than the previous day. The implied volatity was 22.75, 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 37.5, which was 0 lower than the previous day. The implied volatity was 10.99, 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 37.5, which was 0 lower than the previous day. The implied volatity was 10.69, the open interest changed by 0 which decreased total open position to 0

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