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 1920 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	243 ₹ 97,200	15 6000.00	-	0 0	0 0	0 0

8 Dec	2131.60	243 ₹ 97,200	15 6000.00	-	0 0	0 0	9 3,600
5 Dec	2154.90	243 ₹ 97,200	15 6000.00	-	0 0	0 0	0 0
4 Dec	2135.40	243 ₹ 97,200	15 6000.00	-	0 0	0 0	0 0
3 Dec	2146.10	243 ₹ 97,200	15 6000.00	-	0 0	0 0	0 0
2 Dec	2142.40	243 ₹ 97,200	15 6000.00	-	0 0	-1 -400	0 0
1 Dec	2147.60	243 ₹ 97,200	15 6000.00	-	1 400	0 0	10 4,000
28 Nov	2124.40	228 ₹ 91,200	15 6000.00	26.66	3 1,200	-1 -400	11 4,400
27 Nov	2110.20	213 ₹ 85,200	14 5600.00	21.86	1 400	0 0	13 5,200
26 Nov	2103.80	199 ₹ 79,600	1.6 640.00	-	0 0	0 0	0 0
25 Nov	2069.90	199 ₹ 79,600	1.6 640.00	-	0 0	7 2,800	0 0
24 Nov	2087.30	199 ₹ 79,600	1.6 640.00	27.94	7 2,800	4 1,600	10 4,000
21 Nov	2087.80	197.4 ₹ 78,960	12.4 4960.00	-	0 0	0 0	0 0
20 Nov	2098.70	197.4 ₹ 78,960	12.4 4960.00	-	8 3,200	0 0	6 2,400
19 Nov	2105.90	185 ₹ 74,000	-10 -4000.00	-	0 0	0 0	0 0
18 Nov	2093.10	185 ₹ 74,000	-10 -4000.00	-	0 0	0 0	0 0
17 Nov	2102.90	185 ₹ 74,000	-10 -4000.00	-	0 0	0 0	0 0
14 Nov	2079.70	185 ₹ 74,000	-10 -4000.00	-	0 0	1 400	0 0
13 Nov	2075.20	185 ₹ 74,000	-10 -4000.00	17.18	1 400	0 0	5 2,000
12 Nov	2084.50	195 ₹ 78,000	-3 -1200.00	20.63	1 400	0 0	4 1,600
11 Nov	2086.90	198 ₹ 79,200	4 1600.00	-	0 0	0 0	0 0
7 Nov	2088.30	198 ₹ 79,200	4 1600.00	11.79	2 800	1 400	3 1,200
6 Nov	2083.20	194 ₹ 77,600	29.65 11860.00	18.35	2 800	1 400	1 400
8 Oct	2117.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2100.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1920 expiring on 30DEC2025

Delta for 1920 CE is -

Historical price for 1920 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 243, which was 15 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 243, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 243, which was 15 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 243, which was 15 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 243, which was 15 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 243, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 243, which was 15 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 228, which was 15 higher than the previous day. The implied volatity was 26.66, the open interest changed by -1 which decreased total open position to 11

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 213, which was 14 higher than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 13

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 199, which was 1.6 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 199, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 199, which was 1.6 higher than the previous day. The implied volatity was 27.94, the open interest changed by 4 which increased total open position to 10

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 197.4, which was 12.4 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 197.4, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 185, which was -10 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 185, which was -10 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 185, which was -10 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 185, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 185, which was -10 lower than the previous day. The implied volatity was 17.18, the open interest changed by 0 which decreased total open position to 5

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 195, which was -3 lower than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 4

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 198, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 198, which was 4 higher than the previous day. The implied volatity was 11.79, the open interest changed by 1 which increased total open position to 3

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 194, which was 29.65 higher than the previous day. The implied volatity was 18.35, the open interest changed by 1 which increased total open position to 1

On 8 Oct KOTAKBANK was trading at 2117.80. 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 3 Oct KOTAKBANK was trading at 2100.50. 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 1920 PE
Delta: -0.02 Vega: 0.26 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	0.95 ₹ 380	0.15 60.00	23.05	23 9,200	0 0	573 2,29,200
8 Dec	2131.60	0.8 ₹ 320	0 0.00	21.80	10 4,000	1 400	574 2,29,600
5 Dec	2154.90	0.7 ₹ 280	0.2 80.00	22.05	87 34,800	14 5,600	574 2,29,600
4 Dec	2135.40	0.5 ₹ 200	-0.15 -60.00	19.19	181 72,400	-6 -2,400	560 2,24,000
3 Dec	2146.10	0.55 ₹ 220	-0.25 -100.00	20.19	23 9,200	-1 -400	567 2,26,800
2 Dec	2142.40	0.75 ₹ 300	0.1 40.00	20.33	139 55,600	-32 -12,800	573 2,29,200
1 Dec	2147.60	0.65 ₹ 260	-0.3 -120.00	19.94	93 37,200	-10 -4,000	605 2,42,000
28 Nov	2124.40	0.95 ₹ 380	-0.5 -200.00	18.65	5 2,000	0 0	615 2,46,000
27 Nov	2110.20	1.45 ₹ 580	-0.55 -220.00	18.87	595 2,38,000	332 1,32,800	615 2,46,000
26 Nov	2103.80	1.9 ₹ 760	-2.6 -1040.00	18.80	330 1,32,000	198 79,200	283 1,13,200
25 Nov	2069.90	4.85 ₹ 1,940	0.75 300.00	19.90	62 24,800	22 8,800	85 34,000
24 Nov	2087.30	4.4 ₹ 1,760	-0.8 -320.00	20.73	120 48,000	-6 -2,400	58 23,200
21 Nov	2087.80	5.35 ₹ 2,140	1.25 500.00	20.97	39 15,600	10 4,000	64 25,600
20 Nov	2098.70	4.3 ₹ 1,720	0.4 160.00	20.54	71 28,400	8 3,200	52 20,800
19 Nov	2105.90	3.9 ₹ 1,560	-58.7 -23480.00	20.60	55 22,000	44 17,600	44 17,600
18 Nov	2093.10	62.6 ₹ 25,040	0 0.00	7.27	0 0	0 0	0 0
17 Nov	2102.90	62.6 ₹ 25,040	0 0.00	7.92	0 0	0 0	0 0
14 Nov	2079.70	62.6 ₹ 25,040	0 0.00	6.66	0 0	0 0	0 0
13 Nov	2075.20	62.6 ₹ 25,040	0 0.00	6.42	0 0	0 0	0 0
12 Nov	2084.50	62.6 ₹ 25,040	0 0.00	6.56	0 0	0 0	0 0
11 Nov	2086.90	62.6 ₹ 25,040	0 0.00	6.69	0 0	0 0	0 0
7 Nov	2088.30	62.6 ₹ 25,040	0 0.00	6.57	0 0	0 0	0 0
6 Nov	2083.20	62.6 ₹ 25,040	0 0.00	6.24	0 0	0 0	0 0
8 Oct	2117.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2100.50	0 ₹ 0	0 0.00	5.93	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1920 expiring on 30DEC2025

Delta for 1920 PE is -0.02

Historical price for 1920 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 573

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 21.80, the open interest changed by 1 which increased total open position to 574

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 22.05, the open interest changed by 14 which increased total open position to 574

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by -6 which decreased total open position to 560

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 20.19, the open interest changed by -1 which decreased total open position to 567

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 20.33, the open interest changed by -32 which decreased total open position to 573

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 19.94, the open interest changed by -10 which decreased total open position to 605

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 615

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 18.87, the open interest changed by 332 which increased total open position to 615

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 1.9, which was -2.6 lower than the previous day. The implied volatity was 18.80, the open interest changed by 198 which increased total open position to 283

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was 19.90, the open interest changed by 22 which increased total open position to 85

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 4.4, which was -0.8 lower than the previous day. The implied volatity was 20.73, the open interest changed by -6 which decreased total open position to 58

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was 20.97, the open interest changed by 10 which increased total open position to 64

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 4.3, which was 0.4 higher than the previous day. The implied volatity was 20.54, the open interest changed by 8 which increased total open position to 52

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 3.9, which was -58.7 lower than the previous day. The implied volatity was 20.60, the open interest changed by 44 which increased total open position to 44

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 7.27, 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 62.6, which was 0 lower than the previous day. The implied volatity was 7.92, 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 62.6, which was 0 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 6.56, 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 62.6, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 62.6, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0

On 3 Oct KOTAKBANK was trading at 2100.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.93, 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