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 1900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	245 ₹ 98,000	-25 -10000.00	-	0 0	0 0	0 0
8 Dec	2131.60	245 ₹ 98,000	-25 -10000.00	-	0 0	0 0	12 4,800
5 Dec	2154.90	245 ₹ 98,000	-25 -10000.00	-	0 0	0 0	0 0
4 Dec	2135.40	245 ₹ 98,000	-25 -10000.00	-	0 0	1 400	0 0
3 Dec	2146.10	245 ₹ 98,000	-25 -10000.00	-	1 400	0 0	11 4,400
2 Dec	2142.40	270 ₹ 1,08,000	79.55 31820.00	-	0 0	1 400	0 0
1 Dec	2147.60	270 ₹ 1,08,000	79.55 31820.00	-	1 400	0 0	10 4,000
28 Nov	2124.40	190.45 ₹ 76,180	1.95 780.00	-	0 0	0 0	0 0

27 Nov	2110.20	190.45 ₹ 76,180	1.95 780.00	-	0 0	0 0	0 0
26 Nov	2103.80	190.45 ₹ 76,180	1.95 780.00	-	1 400	0 0	10 4,000
25 Nov	2069.90	188.5 ₹ 75,400	-29.95 -11980.00	17.89	3 1,200	0 0	10 4,000
24 Nov	2087.30	218.45 ₹ 87,380	1.6 640.00	29.83	10 4,000	6 2,400	9 3,600
21 Nov	2087.80	216.85 ₹ 86,740	-3.15 -1260.00	26.99	2 800	0 0	1 400
20 Nov	2098.70	220 ₹ 88,000	-73.05 -29220.00	17.55	9 3,600	1 400	1 400
19 Nov	2105.90	293.05 ₹ 1,17,220	0 0.00	-	0 0	0 0	0 0
18 Nov	2093.10	293.05 ₹ 1,17,220	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	293.05 ₹ 1,17,220	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	293.05 ₹ 1,17,220	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	293.05 ₹ 1,17,220	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is -

Historical price for 1900 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 245, which was -25 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 245, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 245, which was -25 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 245, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 245, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 270, which was 79.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 270, which was 79.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 190.45, which was 1.95 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 190.45, which was 1.95 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 190.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 188.5, which was -29.95 lower than the previous day. The implied volatity was 17.89, the open interest changed by 0 which decreased total open position to 10

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 218.45, which was 1.6 higher than the previous day. The implied volatity was 29.83, the open interest changed by 6 which increased total open position to 9

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 216.85, which was -3.15 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 1

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 220, which was -73.05 lower than the previous day. The implied volatity was 17.55, the open interest changed by 1 which increased total open position to 1

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 293.05, 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 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 293.05, 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 293.05, 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 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 293.05, 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 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 293.05, 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 1900 PE
Delta: -0.02 Vega: 0.20 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	0.7 ₹ 280	0.1 40.00	23.78	35 14,000	2 800	333 1,33,200
8 Dec	2131.60	0.55 ₹ 220	0.05 20.00	22.34	87 34,800	-7 -2,800	334 1,33,600
5 Dec	2154.90	0.5 ₹ 200	-0.05 -20.00	22.60	196 78,400	-28 -11,200	345 1,38,000
4 Dec	2135.40	0.55 ₹ 220	-0.05 -20.00	21.00	65 26,000	15 6,000	375 1,50,000
3 Dec	2146.10	0.5 ₹ 200	-0.1 -40.00	21.43	66 26,400	5 2,000	361 1,44,400
2 Dec	2142.40	0.55 ₹ 220	-0.25 -100.00	20.94	103 41,200	-39 -15,600	357 1,42,800
1 Dec	2147.60	0.65 ₹ 260	-0.2 -80.00	21.44	456 1,82,400	-169 -67,600	379 1,51,600
28 Nov	2124.40	0.7 ₹ 280	-0.25 -100.00	19.25	107 42,800	-29 -11,600	548 2,19,200
27 Nov	2110.20	0.95 ₹ 380	-0.5 -200.00	19.07	87 34,800	-14 -5,600	577 2,30,800
26 Nov	2103.80	1.35 ₹ 540	-2.2 -880.00	19.21	693 2,77,200	293 1,17,200	595 2,38,000
25 Nov	2069.90	3.75 ₹ 1,500	0.6 240.00	20.48	347 1,38,800	77 30,800	287 1,14,800
24 Nov	2087.30	3.25 ₹ 1,300	-0.6 -240.00	21.04	251 1,00,400	69 27,600	206 82,400
21 Nov	2087.80	3.75 ₹ 1,500	0.65 260.00	20.93	87 34,800	31 12,400	114 45,600
20 Nov	2098.70	3.25 ₹ 1,300	0.25 100.00	20.89	48 19,200	10 4,000	83 33,200
19 Nov	2105.90	3 ₹ 1,200	-0.8 -320.00	21.02	88 35,200	19 7,600	72 28,800
18 Nov	2093.10	3.8 ₹ 1,520	0 0.00	21.00	58 23,200	25 10,000	52 20,800
17 Nov	2102.90	3.8 ₹ 1,520	-0.65 -260.00	21.31	17 6,800	10 4,000	27 10,800
14 Nov	2079.70	4.45 ₹ 1,780	1.6 640.00	20.06	22 8,800	10 4,000	11 4,400
11 Nov	2086.90	2.85 ₹ 1,140	-2.15 -860.00	18.08	1 400	0 0	1 400

For Kotak Mahindra Bank Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.02

Historical price for 1900 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 23.78, the open interest changed by 2 which increased total open position to 333

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 22.34, the open interest changed by -7 which decreased total open position to 334

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 22.60, the open interest changed by -28 which decreased total open position to 345

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 21.00, the open interest changed by 15 which increased total open position to 375

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 21.43, the open interest changed by 5 which increased total open position to 361

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 20.94, the open interest changed by -39 which decreased total open position to 357

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 21.44, the open interest changed by -169 which decreased total open position to 379

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 19.25, the open interest changed by -29 which decreased total open position to 548

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 19.07, the open interest changed by -14 which decreased total open position to 577

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 1.35, which was -2.2 lower than the previous day. The implied volatity was 19.21, the open interest changed by 293 which increased total open position to 595

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 3.75, which was 0.6 higher than the previous day. The implied volatity was 20.48, the open interest changed by 77 which increased total open position to 287

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 3.25, which was -0.6 lower than the previous day. The implied volatity was 21.04, the open interest changed by 69 which increased total open position to 206

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 3.75, which was 0.65 higher than the previous day. The implied volatity was 20.93, the open interest changed by 31 which increased total open position to 114

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 20.89, the open interest changed by 10 which increased total open position to 83

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 21.02, the open interest changed by 19 which increased total open position to 72

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 21.00, the open interest changed by 25 which increased total open position to 52

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was 21.31, the open interest changed by 10 which increased total open position to 27

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 4.45, which was 1.6 higher than the previous day. The implied volatity was 20.06, the open interest changed by 10 which increased total open position to 11

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 2.85, which was -2.15 lower than the previous day. The implied volatity was 18.08, the open interest changed by 0 which decreased 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