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 2020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	126.6 ₹ 50,640	-2.9 -1160.00	-	0 0	1 400	0 0
8 Dec	2131.60	126.6 ₹ 50,640	-2.9 -1160.00	18.92	3 1,200	1 400	36 14,400
5 Dec	2154.90	129.5 ₹ 51,800	-19.5 -7800.00	-	0 0	1 400	0 0
4 Dec	2135.40	129.5 ₹ 51,800	-19.5 -7800.00	13.23	6 2,400	0 0	34 13,600
3 Dec	2146.10	149 ₹ 59,600	33.4 13360.00	-	0 0	0 0	0 0
2 Dec	2142.40	149 ₹ 59,600	33.4 13360.00	-	0 0	0 0	0 0
1 Dec	2147.60	149 ₹ 59,600	33.4 13360.00	18.15	1 400	0 0	34 13,600
28 Nov	2124.40	115.6 ₹ 46,240	11.15 4460.00	-	0 0	5 2,000	0 0
27 Nov	2110.20	115.6 ₹ 46,240	11.15 4460.00	14.62	18 7,200	5 2,000	34 13,600
26 Nov	2103.80	105.55 ₹ 42,220	23.55 9420.00	13.50	53 21,200	20 8,000	28 11,200
25 Nov	2069.90	82 ₹ 32,800	-29.55 -11820.00	15.61	6 2,400	0 0	7 2,800
24 Nov	2087.30	111.55 ₹ 44,620	-2.25 -900.00	-	0 0	2 800	0 0
21 Nov	2087.80	111.55 ₹ 44,620	-2.25 -900.00	21.45	5 2,000	2 800	7 2,800
20 Nov	2098.70	113.8 ₹ 45,520	-82.95 -33180.00	17.81	12 4,800	5 2,000	5 2,000
19 Nov	2105.90	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
18 Nov	2093.10	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0

10 Nov	2092.70	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
31 Oct	2102.20	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0
29 Oct	2150.50	196.75 ₹ 78,700	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is -

Historical price for 2020 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 126.6, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 126.6, which was -2.9 lower than the previous day. The implied volatity was 18.92, the open interest changed by 1 which increased total open position to 36

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 129.5, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 129.5, which was -19.5 lower than the previous day. The implied volatity was 13.23, the open interest changed by 0 which decreased total open position to 34

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 149, which was 33.4 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 149, which was 33.4 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 149, which was 33.4 higher than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 34

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 115.6, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 115.6, which was 11.15 higher than the previous day. The implied volatity was 14.62, the open interest changed by 5 which increased total open position to 34

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 105.55, which was 23.55 higher than the previous day. The implied volatity was 13.50, the open interest changed by 20 which increased total open position to 28

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 82, which was -29.55 lower than the previous day. The implied volatity was 15.61, the open interest changed by 0 which decreased total open position to 7

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 111.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 111.55, which was -2.25 lower than the previous day. The implied volatity was 21.45, the open interest changed by 2 which increased total open position to 7

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 113.8, which was -82.95 lower than the previous day. The implied volatity was 17.81, the open interest changed by 5 which increased total open position to 5

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 196.75, 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 196.75, 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 196.75, 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 196.75, 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 196.75, 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 196.75, 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 196.75, 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 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 196.75, 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 196.75, 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 196.75, 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 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 196.75, 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 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 196.75, 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 31 Oct KOTAKBANK was trading at 2102.20. The strike last trading price was 196.75, 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 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 196.75, 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 29 Oct KOTAKBANK was trading at 2150.50. The strike last trading price was 196.75, 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 2020 PE
Delta: -0.09 Vega: 0.84 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	4.2 ₹ 1,680	0.15 60.00	19.00	479 1,91,600	-26 -10,400	598 2,39,200
8 Dec	2131.60	4.35 ₹ 1,740	1.15 460.00	18.57	275 1,10,000	30 12,000	629 2,51,600
5 Dec	2154.90	3.15 ₹ 1,260	-0.8 -320.00	18.66	402 1,60,800	70 28,000	598 2,39,200
4 Dec	2135.40	4.05 ₹ 1,620	0.3 120.00	17.40	288 1,15,200	32 12,800	527 2,10,800
3 Dec	2146.10	3.7 ₹ 1,480	-0.45 -180.00	18.21	463 1,85,200	76 30,400	494 1,97,600
2 Dec	2142.40	4.25 ₹ 1,700	-0.15 -60.00	17.98	249 99,600	-40 -16,000	421 1,68,400
1 Dec	2147.60	4.4 ₹ 1,760	-2.3 -920.00	18.35	1,057 4,22,800	-205 -82,000	458 1,83,200
28 Nov	2124.40	6.35 ₹ 2,540	-1.9 -760.00	17.25	668 2,67,200	154 61,600	662 2,64,800
27 Nov	2110.20	7.85 ₹ 3,140	-2.2 -880.00	16.97	844 3,37,600	46 18,400	509 2,03,600
26 Nov	2103.80	9.2 ₹ 3,680	-8.15 -3260.00	16.62	427 1,70,800	64 25,600	466 1,86,400
25 Nov	2069.90	18.05 ₹ 7,220	2.7 1080.00	17.44	230 92,000	56 22,400	402 1,60,800
24 Nov	2087.30	17 ₹ 6,800	-2.6 -1040.00	19.00	68 27,200	10 4,000	345 1,38,000
21 Nov	2087.80	19.1 ₹ 7,640	3.65 1460.00	19.37	140 56,000	44 17,600	334 1,33,600
20 Nov	2098.70	15.6 ₹ 6,240	1.25 500.00	18.74	344 1,37,600	285 1,14,000	290 1,16,000
19 Nov	2105.90	14.65 ₹ 5,860	-20.1 -8040.00	19.10	5 2,000	4 1,600	4 1,600
18 Nov	2093.10	34.75 ₹ 13,900	0 0.00	3.71	0 0	0 0	0 0
17 Nov	2102.90	34.75 ₹ 13,900	0 0.00	3.95	0 0	0 0	0 0
14 Nov	2079.70	34.75 ₹ 13,900	0 0.00	3.20	0 0	0 0	0 0
13 Nov	2075.20	34.75 ₹ 13,900	0 0.00	3.03	0 0	0 0	0 0
12 Nov	2084.50	34.75 ₹ 13,900	0 0.00	3.19	0 0	0 0	0 0
11 Nov	2086.90	34.75 ₹ 13,900	0 0.00	3.33	0 0	0 0	0 0
10 Nov	2092.70	34.75 ₹ 13,900	0 0.00	3.38	0 0	0 0	0 0
7 Nov	2088.30	34.75 ₹ 13,900	0 0.00	3.34	0 0	0 0	0 0
6 Nov	2083.20	34.75 ₹ 13,900	0 0.00	3.01	0 0	0 0	0 0
4 Nov	2096.60	34.75 ₹ 13,900	0 0.00	3.43	0 0	0 0	0 0
3 Nov	2113.50	34.75 ₹ 13,900	0 0.00	3.95	0 0	0 0	0 0
31 Oct	2102.20	34.75 ₹ 13,900	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	34.75 ₹ 13,900	0 0.00	4.61	0 0	0 0	0 0
29 Oct	2150.50	34.75 ₹ 13,900	0 0.00	4.99	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -0.09

Historical price for 2020 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 19.00, the open interest changed by -26 which decreased total open position to 598

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 4.35, which was 1.15 higher than the previous day. The implied volatity was 18.57, the open interest changed by 30 which increased total open position to 629

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 3.15, which was -0.8 lower than the previous day. The implied volatity was 18.66, the open interest changed by 70 which increased total open position to 598

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 4.05, which was 0.3 higher than the previous day. The implied volatity was 17.40, the open interest changed by 32 which increased total open position to 527

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 18.21, the open interest changed by 76 which increased total open position to 494

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 4.25, which was -0.15 lower than the previous day. The implied volatity was 17.98, the open interest changed by -40 which decreased total open position to 421

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 4.4, which was -2.3 lower than the previous day. The implied volatity was 18.35, the open interest changed by -205 which decreased total open position to 458

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 6.35, which was -1.9 lower than the previous day. The implied volatity was 17.25, the open interest changed by 154 which increased total open position to 662

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 7.85, which was -2.2 lower than the previous day. The implied volatity was 16.97, the open interest changed by 46 which increased total open position to 509

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 9.2, which was -8.15 lower than the previous day. The implied volatity was 16.62, the open interest changed by 64 which increased total open position to 466

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 18.05, which was 2.7 higher than the previous day. The implied volatity was 17.44, the open interest changed by 56 which increased total open position to 402

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 17, which was -2.6 lower than the previous day. The implied volatity was 19.00, the open interest changed by 10 which increased total open position to 345

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 19.1, which was 3.65 higher than the previous day. The implied volatity was 19.37, the open interest changed by 44 which increased total open position to 334

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 15.6, which was 1.25 higher than the previous day. The implied volatity was 18.74, the open interest changed by 285 which increased total open position to 290

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 14.65, which was -20.1 lower than the previous day. The implied volatity was 19.10, the open interest changed by 4 which increased total open position to 4

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 3.71, 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 34.75, which was 0 lower than the previous day. The implied volatity was 3.95, 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 34.75, which was 0 lower than the previous day. The implied volatity was 3.20, 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 34.75, which was 0 lower than the previous day. The implied volatity was 3.03, 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 34.75, which was 0 lower than the previous day. The implied volatity was 3.19, 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 34.75, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 3.38, 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 34.75, which was 0 lower than the previous day. The implied volatity was 3.34, 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 34.75, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0

On 31 Oct KOTAKBANK was trading at 2102.20. The strike last trading price was 34.75, 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 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0

On 29 Oct KOTAKBANK was trading at 2150.50. The strike last trading price was 34.75, which was 0 lower than the previous day. The implied volatity was 4.99, 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