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 1980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	146.6 ₹ 58,640	3.55 1420.00	-	0 0	0 0	0 0
8 Dec	2131.60	146.6 ₹ 58,640	3.55 1420.00	-	0 0	0 0	3 1,200
5 Dec	2154.90	146.6 ₹ 58,640	3.55 1420.00	-	0 0	0 0	0 0
4 Dec	2135.40	146.6 ₹ 58,640	3.55 1420.00	-	0 0	0 0	0 0
3 Dec	2146.10	146.6 ₹ 58,640	3.55 1420.00	-	0 0	0 0	0 0

2 Dec	2142.40	146.6 ₹ 58,640	3.55 1420.00	-	0 0	0 0	0 0
1 Dec	2147.60	146.6 ₹ 58,640	3.55 1420.00	-	0 0	1 400	0 0
28 Nov	2124.40	146.6 ₹ 58,640	3.55 1420.00	-	1 400	0 0	2 800
27 Nov	2110.20	143.05 ₹ 57,220	0.05 20.00	-	0 0	0 0	0 0
26 Nov	2103.80	143.05 ₹ 57,220	0.05 20.00	-	0 0	0 0	0 0
25 Nov	2069.90	143.05 ₹ 57,220	0.05 20.00	-	0 0	0 0	0 0
24 Nov	2087.30	143.05 ₹ 57,220	0.05 20.00	-	0 0	0 0	0 0
21 Nov	2087.80	143.05 ₹ 57,220	0.05 20.00	-	0 0	1 400	0 0
20 Nov	2098.70	143.05 ₹ 57,220	0.05 20.00	14.67	10 4,000	2 800	3 1,200
19 Nov	2105.90	143 ₹ 57,200	-83.9 -33560.00	-	0 0	1 400	0 0
18 Nov	2093.10	143 ₹ 57,200	-83.9 -33560.00	18.03	1 400	0 0	0 0
17 Nov	2102.90	226.9 ₹ 90,760	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	226.9 ₹ 90,760	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	226.9 ₹ 90,760	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	226.9 ₹ 90,760	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	226.9 ₹ 90,760	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	226.9 ₹ 90,760	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	226.9 ₹ 90,760	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is -

Historical price for 1980 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 146.6, which was 3.55 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 146.6, which was 3.55 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 146.6, which was 3.55 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 146.6, which was 3.55 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 146.6, which was 3.55 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 146.6, which was 3.55 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 146.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 146.6, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 143.05, which was 0.05 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 143.05, which was 0.05 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 143.05, which was 0.05 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 143.05, which was 0.05 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 143.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 143.05, which was 0.05 higher than the previous day. The implied volatity was 14.67, the open interest changed by 2 which increased total open position to 3

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 143, which was -83.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 143, which was -83.9 lower than the previous day. The implied volatity was 18.03, 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 226.9, 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 226.9, 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 226.9, 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 226.9, 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 226.9, 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 226.9, 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 226.9, 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 1980 PE
Delta: -0.05 Vega: 0.51 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	2.1 ₹ 840	0.05 20.00	20.26	181 72,400	-18 -7,200	906 3,62,400
8 Dec	2131.60	2.2 ₹ 880	0.35 140.00	19.83	122 48,800	-43 -17,200	926 3,70,400
5 Dec	2154.90	1.75 ₹ 700	-0.1 -40.00	20.09	316 1,26,400	-59 -23,600	973 3,89,200
4 Dec	2135.40	1.9 ₹ 760	0.15 60.00	18.26	86 34,400	-4 -1,600	1,031 4,12,400
3 Dec	2146.10	1.75 ₹ 700	-0.25 -100.00	18.64	141 56,400	13 5,200	1,036 4,14,400
2 Dec	2142.40	2 ₹ 800	-0.1 -40.00	18.64	70 28,000	-10 -4,000	1,023 4,09,200
1 Dec	2147.60	2.05 ₹ 820	-1.3 -520.00	18.85	1,162 4,64,800	598 2,39,200	1,034 4,13,600
28 Nov	2124.40	3.35 ₹ 1,340	-0.95 -380.00	18.12	235 94,000	8 3,200	435 1,74,000
27 Nov	2110.20	4.15 ₹ 1,660	-1.2 -480.00	17.78	327 1,30,800	0 0	427 1,70,800
26 Nov	2103.80	5.05 ₹ 2,020	-4.8 -1920.00	17.55	408 1,63,200	-16 -6,400	425 1,70,000
25 Nov	2069.90	10 ₹ 4,000	0.4 160.00	17.89	251 1,00,400	-10 -4,000	443 1,77,200
24 Nov	2087.30	9.8 ₹ 3,920	-1.25 -500.00	19.45	571 2,28,400	319 1,27,600	440 1,76,000
21 Nov	2087.80	11.4 ₹ 4,560	2.45 980.00	19.78	129 51,600	21 8,400	118 47,200
20 Nov	2098.70	8.95 ₹ 3,580	0.6 240.00	19.07	52 20,800	7 2,800	98 39,200
19 Nov	2105.90	8.35 ₹ 3,340	-2.35 -940.00	19.35	51 20,400	6 2,400	91 36,400
18 Nov	2093.10	10.7 ₹ 4,280	0.5 200.00	19.62	66 26,400	18 7,200	84 33,600
17 Nov	2102.90	10.2 ₹ 4,080	2.2 880.00	19.78	73 29,200	57 22,800	58 23,200
14 Nov	2079.70	8 ₹ 3,200	-17.3 -6920.00	-	0 0	0 0	0 0
13 Nov	2075.20	8 ₹ 3,200	-17.3 -6920.00	-	0 0	0 0	0 0
12 Nov	2084.50	8 ₹ 3,200	-17.3 -6920.00	-	0 0	0 0	0 0
11 Nov	2086.90	8 ₹ 3,200	-17.3 -6920.00	-	0 0	0 0	0 0
7 Nov	2088.30	8 ₹ 3,200	-17.3 -6920.00	-	0 0	0 0	0 0
6 Nov	2083.20	8 ₹ 3,200	-17.3 -6920.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.05

Historical price for 1980 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 20.26, the open interest changed by -18 which decreased total open position to 906

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 19.83, the open interest changed by -43 which decreased total open position to 926

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 20.09, the open interest changed by -59 which decreased total open position to 973

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 18.26, the open interest changed by -4 which decreased total open position to 1031

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by 13 which increased total open position to 1036

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 18.64, the open interest changed by -10 which decreased total open position to 1023

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 2.05, which was -1.3 lower than the previous day. The implied volatity was 18.85, the open interest changed by 598 which increased total open position to 1034

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was 18.12, the open interest changed by 8 which increased total open position to 435

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 4.15, which was -1.2 lower than the previous day. The implied volatity was 17.78, the open interest changed by 0 which decreased total open position to 427

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 5.05, which was -4.8 lower than the previous day. The implied volatity was 17.55, the open interest changed by -16 which decreased total open position to 425

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 10, which was 0.4 higher than the previous day. The implied volatity was 17.89, the open interest changed by -10 which decreased total open position to 443

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 9.8, which was -1.25 lower than the previous day. The implied volatity was 19.45, the open interest changed by 319 which increased total open position to 440

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 11.4, which was 2.45 higher than the previous day. The implied volatity was 19.78, the open interest changed by 21 which increased total open position to 118

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 8.95, which was 0.6 higher than the previous day. The implied volatity was 19.07, the open interest changed by 7 which increased total open position to 98

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 8.35, which was -2.35 lower than the previous day. The implied volatity was 19.35, the open interest changed by 6 which increased total open position to 91

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 10.7, which was 0.5 higher than the previous day. The implied volatity was 19.62, the open interest changed by 18 which increased total open position to 84

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 10.2, which was 2.2 higher than the previous day. The implied volatity was 19.78, the open interest changed by 57 which increased total open position to 58

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 8, which was -17.3 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 8, which was -17.3 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 8, which was -17.3 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 8, which was -17.3 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 8, which was -17.3 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 8, which was -17.3 lower than the previous day. The implied volatity was -, 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