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 1960 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	175 ₹ 70,000	14 5600.00	-	0 0	0 0	0 0
8 Dec	2131.60	175 ₹ 70,000	14 5600.00	-	0 0	0 0	3 1,200
5 Dec	2154.90	175 ₹ 70,000	14 5600.00	-	0 0	0 0	0 0
4 Dec	2135.40	175 ₹ 70,000	14 5600.00	-	0 0	0 0	0 0
3 Dec	2146.10	175 ₹ 70,000	14 5600.00	-	0 0	0 0	0 0
2 Dec	2142.40	175 ₹ 70,000	14 5600.00	-	0 0	0 0	0 0
1 Dec	2147.60	175 ₹ 70,000	14 5600.00	-	0 0	0 0	0 0
28 Nov	2124.40	175 ₹ 70,000	14 5600.00	-	0 0	0 0	0 0
27 Nov	2110.20	175 ₹ 70,000	14 5600.00	20.29	1 400	0 0	3 1,200
26 Nov	2103.80	161 ₹ 64,400	20.05 8020.00	-	0 0	0 0	0 0
25 Nov	2069.90	161 ₹ 64,400	20.05 8020.00	-	0 0	0 0	0 0
24 Nov	2087.30	161 ₹ 64,400	20.05 8020.00	-	0 0	0 0	0 0
21 Nov	2087.80	161 ₹ 64,400	20.05 8020.00	-	0 0	0 0	0 0
20 Nov	2098.70	161 ₹ 64,400	20.05 8020.00	-	0 0	3 1,200	0 0
19 Nov	2105.90	161 ₹ 64,400	20.05 8020.00	-	4 1,600	3 1,200	3 1,200
18 Nov	2093.10	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0

14 Nov	2079.70	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	140.95 ₹ 56,380	0 0.00	-	0 0	0 0	0 0
15 Oct	2149.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2151.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2152.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2150.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2144.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2117.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2126.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2146.00	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 1960 expiring on 30DEC2025

Delta for 1960 CE is -

Historical price for 1960 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 175, 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 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 175, which was 14 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 175, 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 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 175, 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 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 175, 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 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 175, 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 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 175, 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 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 175, 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 175, which was 14 higher than the previous day. The implied volatity was 20.29, the open interest changed by 0 which decreased total open position to 3

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 161, which was 20.05 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 161, which was 20.05 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 161, which was 20.05 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 161, which was 20.05 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 161, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 161, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 140.95, 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 140.95, 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 140.95, 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 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 Oct KOTAKBANK was trading at 2149.60. 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 14 Oct KOTAKBANK was trading at 2151.80. 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 13 Oct KOTAKBANK was trading at 2152.10. 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 10 Oct KOTAKBANK was trading at 2150.10. 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 9 Oct KOTAKBANK was trading at 2144.60. 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 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 7 Oct KOTAKBANK was trading at 2126.90. 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 6 Oct KOTAKBANK was trading at 2146.00. 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 1960 PE
Delta: -0.03 Vega: 0.39 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	1.5 ₹ 600	0.05 20.00	20.94	123 49,200	-72 -28,800	823 3,29,200
8 Dec	2131.60	1.45 ₹ 580	0.1 40.00	20.19	48 19,200	-7 -2,800	897 3,58,800
5 Dec	2154.90	1.3 ₹ 520	0.05 20.00	20.78	201 80,400	29 11,600	903 3,61,200
4 Dec	2135.40	1.25 ₹ 500	-0.05 -20.00	18.60	82 32,800	20 8,000	875 3,50,000
3 Dec	2146.10	1.25 ₹ 500	-0.15 -60.00	19.50	44 17,600	8 3,200	855 3,42,000
2 Dec	2142.40	1.4 ₹ 560	-0.05 -20.00	19.10	75 30,000	-15 -6,000	847 3,38,800
1 Dec	2147.60	1.4 ₹ 560	-0.8 -320.00	19.19	122 48,800	-26 -10,400	863 3,45,200
28 Nov	2124.40	2.05 ₹ 820	-0.9 -360.00	17.97	845 3,38,000	337 1,34,800	887 3,54,800
27 Nov	2110.20	2.9 ₹ 1,160	-0.85 -340.00	18.07	630 2,52,000	271 1,08,400	554 2,21,600
26 Nov	2103.80	3.5 ₹ 1,400	-3.8 -1520.00	17.77	326 1,30,400	29 11,600	273 1,09,200
25 Nov	2069.90	7.85 ₹ 3,140	0.55 220.00	18.56	166 66,400	60 24,000	245 98,000
24 Nov	2087.30	7.1 ₹ 2,840	-1.7 -680.00	19.52	77 30,800	-5 -2,000	185 74,000
21 Nov	2087.80	8.95 ₹ 3,580	1.9 760.00	20.20	176 70,400	79 31,600	190 76,000
20 Nov	2098.70	7.1 ₹ 2,840	0.8 320.00	19.62	48 19,200	-5 -2,000	111 44,400
19 Nov	2105.90	6.3 ₹ 2,520	-2.05 -820.00	19.60	77 30,800	47 18,800	116 46,400
18 Nov	2093.10	8.4 ₹ 3,360	0.7 280.00	20.01	70 28,000	40 16,000	68 27,200
17 Nov	2102.90	7.65 ₹ 3,060	-70.9 -28360.00	19.88	48 19,200	28 11,200	28 11,200
14 Nov	2079.70	78.55 ₹ 31,420	0 0.00	5.27	0 0	0 0	0 0
13 Nov	2075.20	78.55 ₹ 31,420	0 0.00	5.06	0 0	0 0	0 0
12 Nov	2084.50	78.55 ₹ 31,420	0 0.00	5.22	0 0	0 0	0 0
11 Nov	2086.90	78.55 ₹ 31,420	0 0.00	5.36	0 0	0 0	0 0
7 Nov	2088.30	78.55 ₹ 31,420	0 0.00	5.29	0 0	0 0	0 0
6 Nov	2083.20	78.55 ₹ 31,420	0 0.00	4.96	0 0	0 0	0 0
15 Oct	2149.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2151.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2152.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2150.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2144.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2117.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2126.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2146.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2100.50	0 ₹ 0	0 0.00	4.92	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1960 expiring on 30DEC2025

Delta for 1960 PE is -0.03

Historical price for 1960 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 20.94, the open interest changed by -72 which decreased total open position to 823

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 20.19, the open interest changed by -7 which decreased total open position to 897

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 20.78, the open interest changed by 29 which increased total open position to 903

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 18.60, the open interest changed by 20 which increased total open position to 875

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 19.50, the open interest changed by 8 which increased total open position to 855

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 19.10, the open interest changed by -15 which decreased total open position to 847

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 19.19, the open interest changed by -26 which decreased total open position to 863

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 2.05, which was -0.9 lower than the previous day. The implied volatity was 17.97, the open interest changed by 337 which increased total open position to 887

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was 18.07, the open interest changed by 271 which increased total open position to 554

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 3.5, which was -3.8 lower than the previous day. The implied volatity was 17.77, the open interest changed by 29 which increased total open position to 273

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 7.85, which was 0.55 higher than the previous day. The implied volatity was 18.56, the open interest changed by 60 which increased total open position to 245

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 7.1, which was -1.7 lower than the previous day. The implied volatity was 19.52, the open interest changed by -5 which decreased total open position to 185

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 8.95, which was 1.9 higher than the previous day. The implied volatity was 20.20, the open interest changed by 79 which increased total open position to 190

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 7.1, which was 0.8 higher than the previous day. The implied volatity was 19.62, the open interest changed by -5 which decreased total open position to 111

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 6.3, which was -2.05 lower than the previous day. The implied volatity was 19.60, the open interest changed by 47 which increased total open position to 116

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 8.4, which was 0.7 higher than the previous day. The implied volatity was 20.01, the open interest changed by 40 which increased total open position to 68

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 7.65, which was -70.9 lower than the previous day. The implied volatity was 19.88, the open interest changed by 28 which increased total open position to 28

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 78.55, which was 0 lower than the previous day. The implied volatity was 5.27, 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 78.55, which was 0 lower than the previous day. The implied volatity was 5.06, 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 78.55, which was 0 lower than the previous day. The implied volatity was 5.22, 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 78.55, which was 0 lower than the previous day. The implied volatity was 5.36, 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 78.55, which was 0 lower than the previous day. The implied volatity was 5.29, 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 78.55, which was 0 lower than the previous day. The implied volatity was 4.96, 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 4.92, 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