KOTAKBANK

Kotak Mahindra Bank Ltd

2127.7 -3.90 (-0.18%)

L: 2108.9 H: 2133.4

Back to Option Chain

Historical option data for KOTAKBANK
09 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 1880 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	279 ₹ 1,11,600	40 16000.00	-	0 0	0 0	0 0
8 Dec	2131.60	279 ₹ 1,11,600	40 16000.00	-	0 0	0 0	3 1,200
5 Dec	2154.90	279 ₹ 1,11,600	40 16000.00	-	0 0	0 0	0 0
4 Dec	2135.40	279 ₹ 1,11,600	40 16000.00	-	0 0	0 0	0 0
3 Dec	2146.10	279 ₹ 1,11,600	40 16000.00	-	0 0	0 0	0 0
2 Dec	2142.40	279 ₹ 1,11,600	40 16000.00	-	0 0	0 0	0 0
1 Dec	2147.60	279 ₹ 1,11,600	40 16000.00	-	1 400	0 0	3 1,200
28 Nov	2124.40	239 ₹ 95,600	14 5600.00	-	0 0	0 0	0 0
27 Nov	2110.20	239 ₹ 95,600	14 5600.00	-	0 0	0 0	0 0
26 Nov	2103.80	239 ₹ 95,600	14 5600.00	-	0 0	0 0	0 0
25 Nov	2069.90	239 ₹ 95,600	14 5600.00	-	0 0	0 0	0 0
24 Nov	2087.30	239 ₹ 95,600	14 5600.00	-	0 0	0 0	0 0

21 Nov	2087.80	239 ₹ 95,600	14 5600.00	-	0 0	2 800	0 0
20 Nov	2098.70	239 ₹ 95,600	14 5600.00	16.48	8 3,200	5 2,000	6 2,400
19 Nov	2105.90	225 ₹ 90,000	34.95 13980.00	-	0 0	0 0	0 0
17 Nov	2102.90	225 ₹ 90,000	34.95 13980.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1880 expiring on 30DEC2025

Delta for 1880 CE is -

Historical price for 1880 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 279, which was 40 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 279, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 279, which was 40 higher 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 279, which was 40 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 279, which was 40 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 279, which was 40 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 279, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 239, which was 14 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 239, which was 14 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 239, which was 14 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 239, which was 14 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 239, which was 14 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 239, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 239, which was 14 higher than the previous day. The implied volatity was 16.48, the open interest changed by 5 which increased total open position to 6

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 225, which was 34.95 higher 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 225, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 30DEC2025 1880 PE
Delta: -0.01 Vega: 0.14 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	0.45 ₹ 180	0.05 20.00	24.07	8 3,200	-1 -400	245 98,000
8 Dec	2131.60	0.4 ₹ 160	0.05 20.00	23.05	12 4,800	2 800	246 98,400
5 Dec	2154.90	0.3 ₹ 120	0 0.00	22.66	20 8,000	0 0	244 97,600
4 Dec	2135.40	0.3 ₹ 120	-0.1 -40.00	20.88	15 6,000	0 0	244 97,600
3 Dec	2146.10	0.4 ₹ 160	0.1 40.00	22.29	6 2,400	0 0	244 97,600
2 Dec	2142.40	0.3 ₹ 120	-0.1 -40.00	20.78	46 18,400	-27 -10,800	242 96,800
1 Dec	2147.60	0.4 ₹ 160	-0.05 -20.00	21.51	169 67,600	-157 -62,800	269 1,07,600
28 Nov	2124.40	0.4 ₹ 160	-0.15 -60.00	19.19	55 22,000	14 5,600	426 1,70,400
27 Nov	2110.20	0.55 ₹ 220	-0.45 -180.00	18.99	50 20,000	-4 -1,600	411 1,64,400
26 Nov	2103.80	0.8 ₹ 320	-1.7 -680.00	19.10	574 2,29,600	377 1,50,800	415 1,66,000
25 Nov	2069.90	2.5 ₹ 1,000	-0.35 -140.00	20.44	62 24,800	23 9,200	36 14,400
24 Nov	2087.30	2.85 ₹ 1,140	-0.5 -200.00	22.14	13 5,200	1 400	3 1,200
21 Nov	2087.80	3.35 ₹ 1,340	-45.55 -18220.00	-	0 0	0 0	0 0
20 Nov	2098.70	3.35 ₹ 1,340	-45.55 -18220.00	-	0 0	0 0	0 0
19 Nov	2105.90	3.35 ₹ 1,340	-45.55 -18220.00	-	0 0	0 0	0 0
17 Nov	2102.90	3.35 ₹ 1,340	-45.55 -18220.00	22.28	22 8,800	1 400	1 400

For Kotak Mahindra Bank Ltd - strike price 1880 expiring on 30DEC2025

Delta for 1880 PE is -0.01

Historical price for 1880 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 24.07, the open interest changed by -1 which decreased total open position to 245

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 23.05, the open interest changed by 2 which increased total open position to 246

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 244

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 244

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 22.29, the open interest changed by 0 which decreased total open position to 244

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 20.78, the open interest changed by -27 which decreased total open position to 242

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 21.51, the open interest changed by -157 which decreased total open position to 269

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by 14 which increased total open position to 426

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 18.99, the open interest changed by -4 which decreased total open position to 411

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 0.8, which was -1.7 lower than the previous day. The implied volatity was 19.10, the open interest changed by 377 which increased total open position to 415

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was 20.44, the open interest changed by 23 which increased total open position to 36

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 2.85, which was -0.5 lower than the previous day. The implied volatity was 22.14, the open interest changed by 1 which increased total open position to 3

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 3.35, which was -45.55 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 3.35, which was -45.55 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 3.35, which was -45.55 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 3.35, which was -45.55 lower than the previous day. The implied volatity was 22.28, the open interest changed by 1 which increased total open position to 1

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