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 1860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
16 Dec	2182.40	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0

15 Dec	2181.30	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
12 Dec	2176.60	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
11 Dec	2180.20	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
10 Dec	2129.50	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
8 Dec	2131.60	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
5 Dec	2154.90	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
4 Dec	2135.40	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
3 Dec	2146.10	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
2 Dec	2142.40	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
1 Dec	2147.60	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
28 Nov	2124.40	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
27 Nov	2110.20	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
26 Nov	2103.80	328.5 ₹ 1,31,400	0 0.00	-	0 0	0 0	0 0
25 Nov	2069.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	2087.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	2087.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2098.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2105.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is -

Historical price for 1860 CE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 328.5, 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 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 328.5, 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 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 328.5, 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 328.5, 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 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 328.5, 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 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 328.5, 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 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 328.5, 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 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 328.5, 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 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 328.5, 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 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 328.5, 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 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 328.5, 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 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 328.5, 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 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 328.5, 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 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 328.5, 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 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 328.5, 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 25 Nov KOTAKBANK was trading at 2069.90. 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 24 Nov KOTAKBANK was trading at 2087.30. 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 21 Nov KOTAKBANK was trading at 2087.80. 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 Nov KOTAKBANK was trading at 2098.70. 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 19 Nov KOTAKBANK was trading at 2105.90. 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 17 Nov KOTAKBANK was trading at 2102.90. 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

KOTAKBANK 30DEC2025 1860 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	0.5 ₹ 200	0.3 120.00	-	0 0	0 0	5 2,000
16 Dec	2182.40	0.5 ₹ 200	0.3 120.00	-	0 0	0 0	5 2,000
15 Dec	2181.30	0.5 ₹ 200	0.3 120.00	-	0 0	0 0	0 0
12 Dec	2176.60	0.5 ₹ 200	0.3 120.00	-	0 0	0 0	5 2,000
11 Dec	2180.20	0.5 ₹ 200	0.3 120.00	-	0 0	0 0	5 2,000
10 Dec	2129.50	0.5 ₹ 200	0.3 120.00	-	0 0	0 0	5 2,000
8 Dec	2131.60	0.5 ₹ 200	0.3 120.00	-	0 0	0 0	5 2,000
5 Dec	2154.90	0.5 ₹ 200	0.3 120.00	25.66	5 2,000	0 0	6 2,400
4 Dec	2135.40	0.2 ₹ 80	-1.1 -440.00	21.35	31 12,400	12 4,800	16 6,400
3 Dec	2146.10	1.3 ₹ 520	-6.9 -2760.00	-	0 0	0 0	0 0
2 Dec	2142.40	1.3 ₹ 520	-6.9 -2760.00	-	0 0	0 0	0 0
1 Dec	2147.60	1.3 ₹ 520	-6.9 -2760.00	-	0 0	0 0	0 0
28 Nov	2124.40	1.3 ₹ 520	-6.9 -2760.00	-	0 0	0 0	0 0
27 Nov	2110.20	1.3 ₹ 520	-6.9 -2760.00	-	0 0	4 1,600	0 0
26 Nov	2103.80	1.3 ₹ 520	-6.9 -2760.00	22.15	4 1,600	3 1,200	3 1,200
25 Nov	2069.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	2087.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	2087.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2098.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2105.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -

Historical price for 1860 PE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 0.5, which was 0.3 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 0.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.5, which was 0.3 higher than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 6

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.2, which was -1.1 lower than the previous day. The implied volatity was 21.35, the open interest changed by 12 which increased total open position to 16

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 1.3, which was -6.9 lower 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 1.3, which was -6.9 lower 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 1.3, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 1.3, which was -6.9 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 1.3, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 1.3, which was -6.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by 3 which increased total open position to 3

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