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 1940 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	227 ₹ 90,800	21 8400.00	-	0 0	0 0	0 0
8 Dec	2131.60	227 ₹ 90,800	21 8400.00	-	0 0	0 0	6 2,400
5 Dec	2154.90	227 ₹ 90,800	21 8400.00	-	2 800	0 0	5 2,000
4 Dec	2135.40	206 ₹ 82,400	-3 -1200.00	9.95	2 800	1 400	5 2,000
3 Dec	2146.10	209 ₹ 83,600	0 0.00	-	2 800	0 0	4 1,600
2 Dec	2142.40	209 ₹ 83,600	25 10000.00	-	0 0	0 0	0 0
1 Dec	2147.60	209 ₹ 83,600	25 10000.00	-	0 0	2 800	0 0
28 Nov	2124.40	209 ₹ 83,600	25 10000.00	25.85	3 1,200	1 400	3 1,200
27 Nov	2110.20	184 ₹ 73,600	2.4 960.00	-	0 0	0 0	0 0

26 Nov	2103.80	184 ₹ 73,600	2.4 960.00	-	0 0	0 0	0 0
25 Nov	2069.90	184 ₹ 73,600	2.4 960.00	-	0 0	0 0	0 0
24 Nov	2087.30	184 ₹ 73,600	2.4 960.00	-	0 0	0 0	0 0
21 Nov	2087.80	184 ₹ 73,600	2.4 960.00	27.36	1 400	0 0	2 800
20 Nov	2098.70	181.6 ₹ 72,640	11.6 4640.00	16.65	3 1,200	0 0	1 400
19 Nov	2105.90	170 ₹ 68,000	-89.1 -35640.00	-	0 0	0 0	0 0
18 Nov	2093.10	170 ₹ 68,000	-89.1 -35640.00	-	0 0	0 0	0 0
17 Nov	2102.90	170 ₹ 68,000	-89.1 -35640.00	-	0 0	1 400	0 0
14 Nov	2079.70	170 ₹ 68,000	-89.1 -35640.00	13.79	1 400	0 0	0 0
13 Nov	2075.20	259.1 ₹ 1,03,640	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	259.1 ₹ 1,03,640	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	259.1 ₹ 1,03,640	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	259.1 ₹ 1,03,640	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	259.1 ₹ 1,03,640	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is -

Historical price for 1940 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 227, which was 21 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 227, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 227, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 206, which was -3 lower than the previous day. The implied volatity was 9.95, the open interest changed by 1 which increased total open position to 5

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 209, which was 25 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 209, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 209, which was 25 higher than the previous day. The implied volatity was 25.85, the open interest changed by 1 which increased total open position to 3

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 184, which was 2.4 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 184, which was 2.4 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 184, which was 2.4 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 184, which was 2.4 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 184, which was 2.4 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 2

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 181.6, which was 11.6 higher than the previous day. The implied volatity was 16.65, the open interest changed by 0 which decreased total open position to 1

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 170, which was -89.1 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 170, which was -89.1 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 170, which was -89.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 170, which was -89.1 lower than the previous day. The implied volatity was 13.79, 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 259.1, 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 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 259.1, 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 259.1, 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 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 259.1, 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 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 259.1, 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 1940 PE
Delta: -0.03 Vega: 0.31 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	1.15 ₹ 460	0 0.00	21.87	56 22,400	-24 -9,600	260 1,04,000
8 Dec	2131.60	1.1 ₹ 440	0.05 20.00	21.08	37 14,800	-9 -3,600	284 1,13,600
5 Dec	2154.90	1 ₹ 400	0.05 20.00	21.57	105 42,000	36 14,400	293 1,17,200
4 Dec	2135.40	0.9 ₹ 360	0 0.00	19.25	14 5,600	-1 -400	257 1,02,800
3 Dec	2146.10	0.9 ₹ 360	0 0.00	20.08	7 2,800	1 400	257 1,02,800
2 Dec	2142.40	0.9 ₹ 360	-0.05 -20.00	19.31	128 51,200	-87 -34,800	261 1,04,400
1 Dec	2147.60	0.95 ₹ 380	-0.65 -260.00	19.54	24 9,600	-9 -3,600	349 1,39,600
28 Nov	2124.40	1.6 ₹ 640	-0.55 -220.00	18.74	160 64,000	43 17,200	357 1,42,800
27 Nov	2110.20	2.15 ₹ 860	-0.65 -260.00	18.63	378 1,51,200	118 47,200	315 1,26,000
26 Nov	2103.80	2.5 ₹ 1,000	-3.25 -1300.00	18.16	361 1,44,400	121 48,400	198 79,200
25 Nov	2069.90	6.25 ₹ 2,500	0.8 320.00	19.30	96 38,400	10 4,000	74 29,600
24 Nov	2087.30	5.75 ₹ 2,300	-0.55 -220.00	20.27	55 22,000	-1 -400	63 25,200
21 Nov	2087.80	6.8 ₹ 2,720	1.6 640.00	20.47	107 42,800	5 2,000	58 23,200
20 Nov	2098.70	5.35 ₹ 2,140	0.25 100.00	19.90	62 24,800	-17 -6,800	53 21,200
19 Nov	2105.90	5.25 ₹ 2,100	-12.7 -5080.00	20.38	148 59,200	70 28,000	70 28,000
18 Nov	2093.10	17.95 ₹ 7,180	0 0.00	6.59	0 0	0 0	0 0
17 Nov	2102.90	17.95 ₹ 7,180	0 0.00	6.77	0 0	0 0	0 0
14 Nov	2079.70	17.95 ₹ 7,180	0 0.00	5.98	0 0	0 0	0 0
13 Nov	2075.20	17.95 ₹ 7,180	0 0.00	5.80	0 0	0 0	0 0
12 Nov	2084.50	17.95 ₹ 7,180	0 0.00	5.92	0 0	0 0	0 0
11 Nov	2086.90	17.95 ₹ 7,180	0 0.00	6.03	0 0	0 0	0 0
7 Nov	2088.30	17.95 ₹ 7,180	0 0.00	5.94	0 0	0 0	0 0
6 Nov	2083.20	17.95 ₹ 7,180	0 0.00	5.69	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.03

Historical price for 1940 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 21.87, the open interest changed by -24 which decreased total open position to 260

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 21.08, the open interest changed by -9 which decreased total open position to 284

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 21.57, the open interest changed by 36 which increased total open position to 293

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 19.25, the open interest changed by -1 which decreased total open position to 257

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 20.08, the open interest changed by 1 which increased total open position to 257

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 19.31, the open interest changed by -87 which decreased total open position to 261

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 19.54, the open interest changed by -9 which decreased total open position to 349

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 18.74, the open interest changed by 43 which increased total open position to 357

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 18.63, the open interest changed by 118 which increased total open position to 315

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 2.5, which was -3.25 lower than the previous day. The implied volatity was 18.16, the open interest changed by 121 which increased total open position to 198

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 6.25, which was 0.8 higher than the previous day. The implied volatity was 19.30, the open interest changed by 10 which increased total open position to 74

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 5.75, which was -0.55 lower than the previous day. The implied volatity was 20.27, the open interest changed by -1 which decreased total open position to 63

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 6.8, which was 1.6 higher than the previous day. The implied volatity was 20.47, the open interest changed by 5 which increased total open position to 58

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 5.35, which was 0.25 higher than the previous day. The implied volatity was 19.90, the open interest changed by -17 which decreased total open position to 53

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 5.25, which was -12.7 lower than the previous day. The implied volatity was 20.38, the open interest changed by 70 which increased total open position to 70

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 6.59, 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 17.95, which was 0 lower than the previous day. The implied volatity was 6.77, 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 17.95, which was 0 lower than the previous day. The implied volatity was 5.98, 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 17.95, which was 0 lower than the previous day. The implied volatity was 5.80, 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 17.95, which was 0 lower than the previous day. The implied volatity was 5.92, 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 17.95, which was 0 lower than the previous day. The implied volatity was 6.03, 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 17.95, which was 0 lower than the previous day. The implied volatity was 5.94, 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 17.95, which was 0 lower than the previous day. The implied volatity was 5.69, 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