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 2060 CE
Delta: 0.92 Vega: 0.75 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	86 ₹ 34,400	0 0.00	11.93	2 800	1 400	240 96,000
8 Dec	2131.60	86 ₹ 34,400	-23.15 -9260.00	13.34	11 4,400	-4 -1,600	239 95,600
5 Dec	2154.90	109.15 ₹ 43,660	14.15 5660.00	-	12 4,800	-3 -1,200	244 97,600
4 Dec	2135.40	95 ₹ 38,000	-7.65 -3060.00	15.13	9 3,600	1 400	246 98,400
3 Dec	2146.10	103.5 ₹ 41,400	1.4 560.00	-	29 11,600	-8 -3,200	245 98,000
2 Dec	2142.40	101.55 ₹ 40,620	-1.65 -660.00	11.77	28 11,200	-10 -4,000	253 1,01,200
1 Dec	2147.60	103.2 ₹ 41,280	13.25 5300.00	-	53 21,200	-8 -3,200	264 1,05,600
28 Nov	2124.40	90.85 ₹ 36,340	9.2 3680.00	14.03	103 41,200	-1 -400	273 1,09,200
27 Nov	2110.20	83.5 ₹ 33,400	11.3 4520.00	15.15	331 1,32,400	20 8,000	274 1,09,600
26 Nov	2103.80	73.35 ₹ 29,340	20.7 8280.00	13.70	544 2,17,600	77 30,800	253 1,01,200
25 Nov	2069.90	52.5 ₹ 21,000	-16.95 -6780.00	14.49	334 1,33,600	89 35,600	175 70,000
24 Nov	2087.30	66.4 ₹ 26,560	-4.95 -1980.00	14.70	182 72,800	-18 -7,200	86 34,400
21 Nov	2087.80	69.3 ₹ 27,720	-9 -3600.00	15.10	98 39,200	-5 -2,000	102 40,800
20 Nov	2098.70	78 ₹ 31,200	-5.65 -2260.00	14.96	44 17,600	27 10,800	107 42,800
19 Nov	2105.90	85 ₹ 34,000	7.75 3100.00	14.34	70 28,000	66 26,400	81 32,400
18 Nov	2093.10	77.25 ₹ 30,900	-10 -4000.00	14.69	1 400	0 0	14 5,600
17 Nov	2102.90	87.25 ₹ 34,900	15.45 6180.00	16.28	24 9,600	10 4,000	14 5,600
14 Nov	2079.70	71.5 ₹ 28,600	0.65 260.00	14.71	4 1,600	2 800	4 1,600
13 Nov	2075.20	70.85 ₹ 28,340	-97.85 -39140.00	14.89	3 1,200	1 400	1 400
12 Nov	2084.50	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0

4 Nov	2096.60	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
31 Oct	2102.20	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0
29 Oct	2150.50	168.7 ₹ 67,480	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.92

Historical price for 2060 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 11.93, the open interest changed by 1 which increased total open position to 240

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 86, which was -23.15 lower than the previous day. The implied volatity was 13.34, the open interest changed by -4 which decreased total open position to 239

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 109.15, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 244

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 95, which was -7.65 lower than the previous day. The implied volatity was 15.13, the open interest changed by 1 which increased total open position to 246

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 103.5, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 245

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 101.55, which was -1.65 lower than the previous day. The implied volatity was 11.77, the open interest changed by -10 which decreased total open position to 253

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 103.2, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 264

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 90.85, which was 9.2 higher than the previous day. The implied volatity was 14.03, the open interest changed by -1 which decreased total open position to 273

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 83.5, which was 11.3 higher than the previous day. The implied volatity was 15.15, the open interest changed by 20 which increased total open position to 274

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 73.35, which was 20.7 higher than the previous day. The implied volatity was 13.70, the open interest changed by 77 which increased total open position to 253

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 52.5, which was -16.95 lower than the previous day. The implied volatity was 14.49, the open interest changed by 89 which increased total open position to 175

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 66.4, which was -4.95 lower than the previous day. The implied volatity was 14.70, the open interest changed by -18 which decreased total open position to 86

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 69.3, which was -9 lower than the previous day. The implied volatity was 15.10, the open interest changed by -5 which decreased total open position to 102

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 78, which was -5.65 lower than the previous day. The implied volatity was 14.96, the open interest changed by 27 which increased total open position to 107

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 85, which was 7.75 higher than the previous day. The implied volatity was 14.34, the open interest changed by 66 which increased total open position to 81

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 77.25, which was -10 lower than the previous day. The implied volatity was 14.69, the open interest changed by 0 which decreased total open position to 14

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 87.25, which was 15.45 higher than the previous day. The implied volatity was 16.28, the open interest changed by 10 which increased total open position to 14

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 71.5, which was 0.65 higher than the previous day. The implied volatity was 14.71, the open interest changed by 2 which increased total open position to 4

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 70.85, which was -97.85 lower than the previous day. The implied volatity was 14.89, the open interest changed by 1 which increased total open position to 1

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 2060 PE
Delta: -0.17 Vega: 1.28 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	8.3 ₹ 3,320	0.05 20.00	17.78	1,889 7,55,600	128 51,200	845 3,38,000
8 Dec	2131.60	8.45 ₹ 3,380	2.4 960.00	17.28	547 2,18,800	17 6,800	663 2,65,200
5 Dec	2154.90	5.9 ₹ 2,360	-2.35 -940.00	17.37	680 2,72,000	0 0	645 2,58,000
4 Dec	2135.40	8.3 ₹ 3,320	0.7 280.00	16.56	378 1,51,200	-29 -11,600	647 2,58,800
3 Dec	2146.10	7.45 ₹ 2,980	-1 -400.00	17.47	912 3,64,800	-36 -14,400	678 2,71,200
2 Dec	2142.40	8.6 ₹ 3,440	-0.1 -40.00	17.36	1,045 4,18,000	-14 -5,600	718 2,87,200
1 Dec	2147.60	8.55 ₹ 3,420	-4.05 -1620.00	17.65	1,592 6,36,800	215 86,000	734 2,93,600
28 Nov	2124.40	11.8 ₹ 4,720	-3.25 -1300.00	16.45	1,294 5,17,600	-28 -11,200	520 2,08,000
27 Nov	2110.20	14.4 ₹ 5,760	-3.45 -1380.00	16.21	1,590 6,36,000	-57 -22,800	547 2,18,800
26 Nov	2103.80	16.85 ₹ 6,740	-13.4 -5360.00	15.95	1,289 5,15,600	73 29,200	605 2,42,000
25 Nov	2069.90	31 ₹ 12,400	4.9 1960.00	17.18	864 3,45,600	171 68,400	535 2,14,000
24 Nov	2087.30	28.25 ₹ 11,300	-0.3 -120.00	18.70	291 1,16,400	112 44,800	365 1,46,000
21 Nov	2087.80	32.35 ₹ 12,940	6.8 2720.00	19.74	310 1,24,000	122 48,800	253 1,01,200
20 Nov	2098.70	26 ₹ 10,400	1.95 780.00	18.53	228 91,200	90 36,000	127 50,800
19 Nov	2105.90	23.7 ₹ 9,480	-4.3 -1720.00	18.65	48 19,200	31 12,400	37 14,800
18 Nov	2093.10	28 ₹ 11,200	-18.3 -7320.00	18.73	10 4,000	4 1,600	4 1,600
17 Nov	2102.90	46.3 ₹ 18,520	0 0.00	2.67	0 0	0 0	0 0
14 Nov	2079.70	46.3 ₹ 18,520	0 0.00	1.90	0 0	0 0	0 0
13 Nov	2075.20	46.3 ₹ 18,520	0 0.00	1.73	0 0	0 0	0 0
12 Nov	2084.50	46.3 ₹ 18,520	0 0.00	1.92	0 0	0 0	0 0
11 Nov	2086.90	46.3 ₹ 18,520	0 0.00	2.10	0 0	0 0	0 0
10 Nov	2092.70	46.3 ₹ 18,520	0 0.00	2.16	0 0	0 0	0 0
7 Nov	2088.30	46.3 ₹ 18,520	0 0.00	2.16	0 0	0 0	0 0
6 Nov	2083.20	46.3 ₹ 18,520	0 0.00	1.81	0 0	0 0	0 0
4 Nov	2096.60	46.3 ₹ 18,520	0 0.00	2.30	0 0	0 0	0 0
3 Nov	2113.50	46.3 ₹ 18,520	0 0.00	2.69	0 0	0 0	0 0
31 Oct	2102.20	46.3 ₹ 18,520	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	46.3 ₹ 18,520	0 0.00	3.41	0 0	0 0	0 0
29 Oct	2150.50	46.3 ₹ 18,520	0 0.00	3.81	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.17

Historical price for 2060 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 8.3, which was 0.05 higher than the previous day. The implied volatity was 17.78, the open interest changed by 128 which increased total open position to 845

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 8.45, which was 2.4 higher than the previous day. The implied volatity was 17.28, the open interest changed by 17 which increased total open position to 663

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 5.9, which was -2.35 lower than the previous day. The implied volatity was 17.37, the open interest changed by 0 which decreased total open position to 645

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 8.3, which was 0.7 higher than the previous day. The implied volatity was 16.56, the open interest changed by -29 which decreased total open position to 647

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 7.45, which was -1 lower than the previous day. The implied volatity was 17.47, the open interest changed by -36 which decreased total open position to 678

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 8.6, which was -0.1 lower than the previous day. The implied volatity was 17.36, the open interest changed by -14 which decreased total open position to 718

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 8.55, which was -4.05 lower than the previous day. The implied volatity was 17.65, the open interest changed by 215 which increased total open position to 734

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 11.8, which was -3.25 lower than the previous day. The implied volatity was 16.45, the open interest changed by -28 which decreased total open position to 520

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 14.4, which was -3.45 lower than the previous day. The implied volatity was 16.21, the open interest changed by -57 which decreased total open position to 547

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 16.85, which was -13.4 lower than the previous day. The implied volatity was 15.95, the open interest changed by 73 which increased total open position to 605

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 31, which was 4.9 higher than the previous day. The implied volatity was 17.18, the open interest changed by 171 which increased total open position to 535

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 28.25, which was -0.3 lower than the previous day. The implied volatity was 18.70, the open interest changed by 112 which increased total open position to 365

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 32.35, which was 6.8 higher than the previous day. The implied volatity was 19.74, the open interest changed by 122 which increased total open position to 253

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 26, which was 1.95 higher than the previous day. The implied volatity was 18.53, the open interest changed by 90 which increased total open position to 127

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 23.7, which was -4.3 lower than the previous day. The implied volatity was 18.65, the open interest changed by 31 which increased total open position to 37

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 28, which was -18.3 lower than the previous day. The implied volatity was 18.73, the open interest changed by 4 which increased total open position to 4

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 46.3, which was 0 lower than the previous day. The implied volatity was 2.67, 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 46.3, which was 0 lower than the previous day. The implied volatity was 1.90, 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 46.3, which was 0 lower than the previous day. The implied volatity was 1.73, 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 46.3, which was 0 lower than the previous day. The implied volatity was 1.92, 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 46.3, which was 0 lower than the previous day. The implied volatity was 2.10, 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 46.3, which was 0 lower than the previous day. The implied volatity was 2.16, 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 46.3, which was 0 lower than the previous day. The implied volatity was 2.16, 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 46.3, which was 0 lower than the previous day. The implied volatity was 1.81, 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 46.3, which was 0 lower than the previous day. The implied volatity was 2.30, 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 46.3, which was 0 lower than the previous day. The implied volatity was 2.69, 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 46.3, 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 46.3, which was 0 lower than the previous day. The implied volatity was 3.41, 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 46.3, which was 0 lower than the previous day. The implied volatity was 3.81, 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