KOTAKBANK

Kotak Mahindra Bank Ltd

2154.9 +19.50 (0.91%)

L: 2132 H: 2166

Back to Option Chain

Historical option data for KOTAKBANK
05 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 2100 CE
Delta: 0.89 Vega: 1.08 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2154.90	73.65 ₹ 29,460	10.3 4120.00	10.59	1,445 5,78,000	-60 -24,000	1,509 6,03,600
4 Dec	2135.40	63.55 ₹ 25,420	-5.95 -2380.00	14.95	786 3,14,400	-5 -2,000	1,570 6,28,000
3 Dec	2146.10	71.35 ₹ 28,540	1.3 520.00	12.76	1,481 5,92,400	-112 -44,800	1,577 6,30,800
2 Dec	2142.40	70.5 ₹ 28,200	-1 -400.00	13.82	1,124 4,49,600	-167 -66,800	1,691 6,76,400
1 Dec	2147.60	72.75 ₹ 29,100	11.95 4780.00	12.21	2,339 9,35,600	-339 -1,35,600	1,861 7,44,400
28 Nov	2124.40	61 ₹ 24,400	7.45 2980.00	14.13	4,942 19,76,800	-733 -2,93,200	2,209 8,83,600
27 Nov	2110.20	55.45 ₹ 22,180	9.35 3740.00	14.96	6,925 27,70,000	17 6,800	2,943 11,77,200
26 Nov	2103.80	46.35 ₹ 18,540	13.65 5460.00	13.57	5,855 23,42,000	-39 -15,600	2,927 11,70,800
25 Nov	2069.90	32.75 ₹ 13,100	-13.95 -5580.00	14.93	3,680 14,72,000	640 2,56,000	2,968 11,87,200
24 Nov	2087.30	44.35 ₹ 17,740	-3.35 -1340.00	15.43	3,351 13,40,400	317 1,26,800	2,292 9,16,800
21 Nov	2087.80	47.2 ₹ 18,880	-6.95 -2780.00	15.71	3,092 12,36,800	731 2,92,400	1,962 7,84,800
20 Nov	2098.70	54 ₹ 21,600	-5.15 -2060.00	15.51	1,554 6,21,600	407 1,62,800	1,230 4,92,000
19 Nov	2105.90	60.5 ₹ 24,200	4.7 1880.00	15.33	991 3,96,400	33 13,200	841 3,36,400
18 Nov	2093.10	55.7 ₹ 22,280	-6.5 -2600.00	16.02	552 2,20,800	142 56,800	805 3,22,000
17 Nov	2102.90	62.45 ₹ 24,980	9.45 3780.00	16.56	750 3,00,000	-57 -22,800	666 2,66,400
14 Nov	2079.70	54.1 ₹ 21,640	2.35 940.00	16.79	410 1,64,000	158 63,200	723 2,89,200
13 Nov	2075.20	51.5 ₹ 20,600	-4.6 -1840.00	16.14	574 2,29,600	302 1,20,800	564 2,25,600
12 Nov	2084.50	55.85 ₹ 22,340	-2.55 -1020.00	16.26	241 96,400	129 51,600	261 1,04,400

11 Nov	2086.90	59.15 ₹ 23,660	-1.85 -740.00	16.66	28 11,200	11 4,400	130 52,000
10 Nov	2092.70	61 ₹ 24,400	-0.8 -320.00	16.66	95 38,000	46 18,400	124 49,600
7 Nov	2088.30	61.8 ₹ 24,720	4.05 1620.00	16.16	66 26,400	15 6,000	78 31,200
6 Nov	2083.20	57.1 ₹ 22,840	-9.55 -3820.00	16.18	32 12,800	15 6,000	62 24,800
4 Nov	2096.60	66.65 ₹ 26,660	-8.85 -3540.00	16.16	19 7,600	3 1,200	46 18,400
3 Nov	2113.50	75 ₹ 30,000	-1.2 -480.00	15.39	30 12,000	11 4,400	43 17,200
31 Oct	2102.20	76.2 ₹ 30,480	-67 -26800.00	-	63 25,200	32 12,800	32 12,800
30 Oct	2137.20	143.2 ₹ 57,280	0 0.00	-	0 0	0 0	0 0
29 Oct	2150.50	143.2 ₹ 57,280	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.89

Historical price for 2100 CE is as follows

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 73.65, which was 10.3 higher than the previous day. The implied volatity was 10.59, the open interest changed by -60 which decreased total open position to 1509

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 63.55, which was -5.95 lower than the previous day. The implied volatity was 14.95, the open interest changed by -5 which decreased total open position to 1570

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 71.35, which was 1.3 higher than the previous day. The implied volatity was 12.76, the open interest changed by -112 which decreased total open position to 1577

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 70.5, which was -1 lower than the previous day. The implied volatity was 13.82, the open interest changed by -167 which decreased total open position to 1691

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 72.75, which was 11.95 higher than the previous day. The implied volatity was 12.21, the open interest changed by -339 which decreased total open position to 1861

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 61, which was 7.45 higher than the previous day. The implied volatity was 14.13, the open interest changed by -733 which decreased total open position to 2209

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 55.45, which was 9.35 higher than the previous day. The implied volatity was 14.96, the open interest changed by 17 which increased total open position to 2943

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 46.35, which was 13.65 higher than the previous day. The implied volatity was 13.57, the open interest changed by -39 which decreased total open position to 2927

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 32.75, which was -13.95 lower than the previous day. The implied volatity was 14.93, the open interest changed by 640 which increased total open position to 2968

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 44.35, which was -3.35 lower than the previous day. The implied volatity was 15.43, the open interest changed by 317 which increased total open position to 2292

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 47.2, which was -6.95 lower than the previous day. The implied volatity was 15.71, the open interest changed by 731 which increased total open position to 1962

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 54, which was -5.15 lower than the previous day. The implied volatity was 15.51, the open interest changed by 407 which increased total open position to 1230

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 60.5, which was 4.7 higher than the previous day. The implied volatity was 15.33, the open interest changed by 33 which increased total open position to 841

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 55.7, which was -6.5 lower than the previous day. The implied volatity was 16.02, the open interest changed by 142 which increased total open position to 805

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 62.45, which was 9.45 higher than the previous day. The implied volatity was 16.56, the open interest changed by -57 which decreased total open position to 666

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 54.1, which was 2.35 higher than the previous day. The implied volatity was 16.79, the open interest changed by 158 which increased total open position to 723

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 51.5, which was -4.6 lower than the previous day. The implied volatity was 16.14, the open interest changed by 302 which increased total open position to 564

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 55.85, which was -2.55 lower than the previous day. The implied volatity was 16.26, the open interest changed by 129 which increased total open position to 261

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 59.15, which was -1.85 lower than the previous day. The implied volatity was 16.66, the open interest changed by 11 which increased total open position to 130

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 61, which was -0.8 lower than the previous day. The implied volatity was 16.66, the open interest changed by 46 which increased total open position to 124

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 61.8, which was 4.05 higher than the previous day. The implied volatity was 16.16, the open interest changed by 15 which increased total open position to 78

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 57.1, which was -9.55 lower than the previous day. The implied volatity was 16.18, the open interest changed by 15 which increased total open position to 62

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 66.65, which was -8.85 lower than the previous day. The implied volatity was 16.16, the open interest changed by 3 which increased total open position to 46

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 75, which was -1.2 lower than the previous day. The implied volatity was 15.39, the open interest changed by 11 which increased total open position to 43

On 31 Oct KOTAKBANK was trading at 2102.20. The strike last trading price was 76.2, which was -67 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 32

On 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 143.2, 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 143.2, 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 2100 PE
Delta: -0.22 Vega: 1.66 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2154.90	11.85 ₹ 4,740	-4.75 -1900.00	16.63	2,666 10,66,400	-82 -32,800	2,095 8,38,000
4 Dec	2135.40	16.5 ₹ 6,600	1.35 540.00	15.92	1,704 6,81,600	24 9,600	2,171 8,68,400
3 Dec	2146.10	14.65 ₹ 5,860	-1.75 -700.00	16.69	3,001 12,00,400	-420 -1,68,000	2,155 8,62,000
2 Dec	2142.40	16.4 ₹ 6,560	-0.15 -60.00	16.79	3,843 15,37,200	-13 -5,200	2,579 10,31,600
1 Dec	2147.60	16.2 ₹ 6,480	-6.65 -2660.00	17.17	5,622 22,48,800	-86 -34,400	2,653 10,61,200
28 Nov	2124.40	22.05 ₹ 8,820	-4.85 -1940.00	16.13	3,847 15,38,800	12 4,800	2,741 10,96,400
27 Nov	2110.20	25.8 ₹ 10,320	-5.45 -2180.00	15.73	4,512 18,04,800	-49 -19,600	2,731 10,92,400
26 Nov	2103.80	29.7 ₹ 11,880	-20.15 -8060.00	15.52	2,836 11,34,400	304 1,21,600	2,762 11,04,800
25 Nov	2069.90	51 ₹ 20,400	6.95 2780.00	17.56	2,238 8,95,200	362 1,44,800	2,456 9,82,400
24 Nov	2087.30	46.65 ₹ 18,660	-0.6 -240.00	19.35	2,186 8,74,400	534 2,13,600	2,067 8,26,800
21 Nov	2087.80	49.1 ₹ 19,640	7.55 3020.00	19.67	2,193 8,77,200	798 3,19,200	1,475 5,90,000
20 Nov	2098.70	41.05 ₹ 16,420	2.15 860.00	18.43	962 3,84,800	159 63,600	673 2,69,200
19 Nov	2105.90	38.6 ₹ 15,440	-7.5 -3000.00	18.91	570 2,28,000	218 87,200	514 2,05,600
18 Nov	2093.10	47 ₹ 18,800	4.1 1640.00	19.94	224 89,600	64 25,600	296 1,18,400
17 Nov	2102.90	42.1 ₹ 16,840	-9.3 -3720.00	19.16	225 90,000	77 30,800	232 92,800
14 Nov	2079.70	50 ₹ 20,000	-2.3 -920.00	18.50	57 22,800	27 10,800	152 60,800
13 Nov	2075.20	51.3 ₹ 20,520	6.45 2580.00	18.39	112 44,800	67 26,800	125 50,000
12 Nov	2084.50	40.8 ₹ 16,320	-5.2 -2080.00	15.68	41 16,400	27 10,800	57 22,800
11 Nov	2086.90	46 ₹ 18,400	0.5 200.00	17.67	14 5,600	8 3,200	29 11,600
10 Nov	2092.70	45.5 ₹ 18,200	-4.5 -1800.00	17.67	16 6,400	10 4,000	21 8,400
7 Nov	2088.30	50 ₹ 20,000	1 400.00	18.84	10 4,000	3 1,200	11 4,400
6 Nov	2083.20	49 ₹ 19,600	2 800.00	17.04	8 3,200	5 2,000	8 3,200
4 Nov	2096.60	47 ₹ 18,800	-13.4 -5360.00	18.28	3 1,200	1 400	1 400
3 Nov	2113.50	60.4 ₹ 24,160	0 0.00	1.49	0 0	0 0	0 0
31 Oct	2102.20	60.4 ₹ 24,160	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	60.4 ₹ 24,160	0 0.00	2.21	0 0	0 0	0 0
29 Oct	2150.50	60.4 ₹ 24,160	0 0.00	2.62	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.22

Historical price for 2100 PE is as follows

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 11.85, which was -4.75 lower than the previous day. The implied volatity was 16.63, the open interest changed by -82 which decreased total open position to 2095

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 16.5, which was 1.35 higher than the previous day. The implied volatity was 15.92, the open interest changed by 24 which increased total open position to 2171

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 14.65, which was -1.75 lower than the previous day. The implied volatity was 16.69, the open interest changed by -420 which decreased total open position to 2155

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 16.4, which was -0.15 lower than the previous day. The implied volatity was 16.79, the open interest changed by -13 which decreased total open position to 2579

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 16.2, which was -6.65 lower than the previous day. The implied volatity was 17.17, the open interest changed by -86 which decreased total open position to 2653

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 22.05, which was -4.85 lower than the previous day. The implied volatity was 16.13, the open interest changed by 12 which increased total open position to 2741

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 25.8, which was -5.45 lower than the previous day. The implied volatity was 15.73, the open interest changed by -49 which decreased total open position to 2731

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 29.7, which was -20.15 lower than the previous day. The implied volatity was 15.52, the open interest changed by 304 which increased total open position to 2762

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 51, which was 6.95 higher than the previous day. The implied volatity was 17.56, the open interest changed by 362 which increased total open position to 2456

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 46.65, which was -0.6 lower than the previous day. The implied volatity was 19.35, the open interest changed by 534 which increased total open position to 2067

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 49.1, which was 7.55 higher than the previous day. The implied volatity was 19.67, the open interest changed by 798 which increased total open position to 1475

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 41.05, which was 2.15 higher than the previous day. The implied volatity was 18.43, the open interest changed by 159 which increased total open position to 673

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 38.6, which was -7.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 218 which increased total open position to 514

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 47, which was 4.1 higher than the previous day. The implied volatity was 19.94, the open interest changed by 64 which increased total open position to 296

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 42.1, which was -9.3 lower than the previous day. The implied volatity was 19.16, the open interest changed by 77 which increased total open position to 232

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 50, which was -2.3 lower than the previous day. The implied volatity was 18.50, the open interest changed by 27 which increased total open position to 152

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 51.3, which was 6.45 higher than the previous day. The implied volatity was 18.39, the open interest changed by 67 which increased total open position to 125

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 40.8, which was -5.2 lower than the previous day. The implied volatity was 15.68, the open interest changed by 27 which increased total open position to 57

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 46, which was 0.5 higher than the previous day. The implied volatity was 17.67, the open interest changed by 8 which increased total open position to 29

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 45.5, which was -4.5 lower than the previous day. The implied volatity was 17.67, the open interest changed by 10 which increased total open position to 21

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 50, which was 1 higher than the previous day. The implied volatity was 18.84, the open interest changed by 3 which increased total open position to 11

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 49, which was 2 higher than the previous day. The implied volatity was 17.04, the open interest changed by 5 which increased total open position to 8

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 47, which was -13.4 lower than the previous day. The implied volatity was 18.28, the open interest changed by 1 which increased total open position to 1

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 60.4, which was 0 lower than the previous day. The implied volatity was 1.49, 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 60.4, 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 60.4, which was 0 lower than the previous day. The implied volatity was 2.21, 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 60.4, which was 0 lower than the previous day. The implied volatity was 2.62, 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