KOTAKBANK

Kotak Mahindra Bank Ltd

2176.6 -3.60 (-0.17%)

L: 2174.7 H: 2201

Back to Option Chain

Historical option data for KOTAKBANK
12 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 2140 CE
Delta: 0.76 Vega: 1.51 Theta: -1.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2176.60	58.1 ₹ 23,240	-1.8 -720.00	14.63	638 2,55,200	-42 -16,800	1,294 5,17,600
11 Dec	2180.20	58.35 ₹ 23,340	29.4 11760.00	15.96	4,706 18,82,400	-289 -1,15,600	1,337 5,34,800
10 Dec	2129.50	28.1 ₹ 11,240	-1.25 -500.00	14.22	4,547 18,18,800	46 18,400	1,623 6,49,200
9 Dec	2127.70	30.4 ₹ 12,160	-2.7 -1080.00	13.84	3,404 13,61,600	18 7,200	1,569 6,27,600
8 Dec	2131.60	31.5 ₹ 12,600	-13.9 -5560.00	14.46	3,783 15,13,200	485 1,94,000	1,540 6,16,000
5 Dec	2154.90	45.85 ₹ 18,340	7.3 2920.00	12.49	6,135 24,54,000	-240 -96,000	1,057 4,22,800
4 Dec	2135.40	38 ₹ 15,200	-5.45 -2180.00	14.30	3,131 12,52,400	147 58,800	1,298 5,19,200
3 Dec	2146.10	45 ₹ 18,000	1 400.00	14.21	3,377 13,50,800	73 29,200	1,151 4,60,400
2 Dec	2142.40	44 ₹ 17,600	-2.2 -880.00	14.03	2,180 8,72,000	10 4,000	1,079 4,31,600
1 Dec	2147.60	46.35 ₹ 18,540	8.75 3500.00	13.62	5,758 23,03,200	-226 -90,400	1,068 4,27,200
28 Nov	2124.40	38 ₹ 15,200	5.2 2080.00	14.39	5,382 21,52,800	-26 -10,400	1,283 5,13,200
27 Nov	2110.20	33.55 ₹ 13,420	6.05 2420.00	14.76	6,013 24,05,200	-124 -49,600	1,308 5,23,200
26 Nov	2103.80	28.05 ₹ 11,220	8.6 3440.00	14.17	2,588 10,35,200	-502 -2,00,800	1,446 5,78,400
25 Nov	2069.90	19.2 ₹ 7,680	-11.85 -4740.00	15.33	3,526 14,10,400	556 2,22,400	1,951 7,80,400
24 Nov	2087.30	28.85 ₹ 11,540	-2.05 -820.00	16.26	2,751 11,00,400	917 3,66,800	1,382 5,52,800
21 Nov	2087.80	30.85 ₹ 12,340	-4.4 -1760.00	16.26	642 2,56,800	207 82,800	464 1,85,600
20 Nov	2098.70	35.6 ₹ 14,240	-3.95 -1580.00	15.92	386 1,54,400	171 68,400	253 1,01,200
19 Nov	2105.90	40.15 ₹ 16,060	2.05 820.00	15.59	109 43,600	46 18,400	83 33,200
18 Nov	2093.10	37.2 ₹ 14,880	-5.95 -2380.00	16.31	27 10,800	6 2,400	36 14,400
17 Nov	2102.90	43.35 ₹ 17,340	6.25 2500.00	17.00	54 21,600	27 10,800	30 12,000

14 Nov	2079.70	37.1 ₹ 14,840	-4.45 -1780.00	-	0 0	0 0	0 0
13 Nov	2075.20	37.1 ₹ 14,840	-4.45 -1780.00	17.26	1 400	0 0	3 1,200
12 Nov	2084.50	41.55 ₹ 16,620	-3.45 -1380.00	-	0 0	1 400	0 0
11 Nov	2086.90	41.55 ₹ 16,620	-3.45 -1380.00	17.06	6 2,400	1 400	3 1,200
10 Nov	2092.70	45 ₹ 18,000	4.6 1840.00	17.68	1 400	0 0	1 400
7 Nov	2088.30	40.4 ₹ 16,160	-79.85 -31940.00	15.49	3 1,200	0 0	0 0
6 Nov	2083.20	120.25 ₹ 48,100	0 0.00	0.98	0 0	0 0	0 0
4 Nov	2096.60	120.25 ₹ 48,100	0 0.00	0.48	0 0	0 0	0 0
3 Nov	2113.50	120.25 ₹ 48,100	0 0.00	-	0 0	0 0	0 0
31 Oct	2102.20	120.25 ₹ 48,100	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	120.25 ₹ 48,100	0 0.00	-	0 0	0 0	0 0
29 Oct	2150.50	120.25 ₹ 48,100	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is 0.76

Historical price for 2140 CE is as follows

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 58.1, which was -1.8 lower than the previous day. The implied volatity was 14.63, the open interest changed by -42 which decreased total open position to 1294

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 58.35, which was 29.4 higher than the previous day. The implied volatity was 15.96, the open interest changed by -289 which decreased total open position to 1337

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 28.1, which was -1.25 lower than the previous day. The implied volatity was 14.22, the open interest changed by 46 which increased total open position to 1623

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 30.4, which was -2.7 lower than the previous day. The implied volatity was 13.84, the open interest changed by 18 which increased total open position to 1569

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 31.5, which was -13.9 lower than the previous day. The implied volatity was 14.46, the open interest changed by 485 which increased total open position to 1540

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 45.85, which was 7.3 higher than the previous day. The implied volatity was 12.49, the open interest changed by -240 which decreased total open position to 1057

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 38, which was -5.45 lower than the previous day. The implied volatity was 14.30, the open interest changed by 147 which increased total open position to 1298

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 45, which was 1 higher than the previous day. The implied volatity was 14.21, the open interest changed by 73 which increased total open position to 1151

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 44, which was -2.2 lower than the previous day. The implied volatity was 14.03, the open interest changed by 10 which increased total open position to 1079

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 46.35, which was 8.75 higher than the previous day. The implied volatity was 13.62, the open interest changed by -226 which decreased total open position to 1068

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 38, which was 5.2 higher than the previous day. The implied volatity was 14.39, the open interest changed by -26 which decreased total open position to 1283

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 33.55, which was 6.05 higher than the previous day. The implied volatity was 14.76, the open interest changed by -124 which decreased total open position to 1308

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 28.05, which was 8.6 higher than the previous day. The implied volatity was 14.17, the open interest changed by -502 which decreased total open position to 1446

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 19.2, which was -11.85 lower than the previous day. The implied volatity was 15.33, the open interest changed by 556 which increased total open position to 1951

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 28.85, which was -2.05 lower than the previous day. The implied volatity was 16.26, the open interest changed by 917 which increased total open position to 1382

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 30.85, which was -4.4 lower than the previous day. The implied volatity was 16.26, the open interest changed by 207 which increased total open position to 464

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 35.6, which was -3.95 lower than the previous day. The implied volatity was 15.92, the open interest changed by 171 which increased total open position to 253

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 40.15, which was 2.05 higher than the previous day. The implied volatity was 15.59, the open interest changed by 46 which increased total open position to 83

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 37.2, which was -5.95 lower than the previous day. The implied volatity was 16.31, the open interest changed by 6 which increased total open position to 36

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 43.35, which was 6.25 higher than the previous day. The implied volatity was 17.00, the open interest changed by 27 which increased total open position to 30

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 37.1, which was -4.45 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 37.1, which was -4.45 lower than the previous day. The implied volatity was 17.26, the open interest changed by 0 which decreased total open position to 3

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 41.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 41.55, which was -3.45 lower than the previous day. The implied volatity was 17.06, the open interest changed by 1 which increased total open position to 3

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 45, which was 4.6 higher than the previous day. The implied volatity was 17.68, the open interest changed by 0 which decreased total open position to 1

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 40.4, which was -79.85 lower than the previous day. The implied volatity was 15.49, 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 120.25, which was 0 lower than the previous day. The implied volatity was 0.98, 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 120.25, which was 0 lower than the previous day. The implied volatity was 0.48, 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 120.25, 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 120.25, 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 120.25, 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 120.25, 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 2140 PE
Delta: -0.25 Vega: 1.55 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2176.60	11.5 ₹ 4,600	-1.55 -620.00	15.43	2,283 9,13,200	33 13,200	1,527 6,10,800
11 Dec	2180.20	13.3 ₹ 5,320	-20.15 -8060.00	15.58	5,786 23,14,400	389 1,55,600	1,510 6,04,000
10 Dec	2129.50	33.8 ₹ 13,520	0.05 20.00	16.93	2,983 11,93,200	128 51,200	1,120 4,48,000
9 Dec	2127.70	32.55 ₹ 13,020	1.4 560.00	17.00	1,462 5,84,800	1 400	992 3,96,800
8 Dec	2131.60	33.7 ₹ 13,480	10.15 4060.00	16.80	2,341 9,36,400	23 9,200	969 3,87,600
5 Dec	2154.90	23 ₹ 9,200	-8.4 -3360.00	16.23	3,468 13,87,200	67 26,800	947 3,78,800
4 Dec	2135.40	31.4 ₹ 12,560	2.75 1100.00	15.79	1,243 4,97,200	-12 -4,800	877 3,50,800
3 Dec	2146.10	27.7 ₹ 11,080	-2.45 -980.00	16.58	1,861 7,44,400	36 14,400	886 3,54,400
2 Dec	2142.40	30.45 ₹ 12,180	0.45 180.00	16.81	2,918 11,67,200	-36 -14,400	855 3,42,000
1 Dec	2147.60	29.45 ₹ 11,780	-10.2 -4080.00	17.09	4,170 16,68,000	109 43,600	880 3,52,000
28 Nov	2124.40	38.5 ₹ 15,400	-7.25 -2900.00	16.09	2,310 9,24,000	43 17,200	771 3,08,400
27 Nov	2110.20	44.45 ₹ 17,780	-8.15 -3260.00	15.85	2,646 10,58,400	320 1,28,000	728 2,91,200
26 Nov	2103.80	50.1 ₹ 20,040	-26.45 -10580.00	15.71	205 82,000	69 27,600	412 1,64,800
25 Nov	2069.90	77.2 ₹ 30,880	10.85 4340.00	18.28	391 1,56,400	182 72,800	348 1,39,200
24 Nov	2087.30	69.9 ₹ 27,960	1.45 580.00	19.94	187 74,800	83 33,200	160 64,000
21 Nov	2087.80	68.45 ₹ 27,380	6.45 2580.00	18.84	69 27,600	29 11,600	77 30,800
20 Nov	2098.70	62 ₹ 24,800	2.9 1160.00	18.73	74 29,600	37 14,800	48 19,200
19 Nov	2105.90	58.75 ₹ 23,500	-18.25 -7300.00	19.36	13 5,200	10 4,000	10 4,000
18 Nov	2093.10	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	77 ₹ 30,800	0 0.00	0.19	0 0	0 0	0 0
31 Oct	2102.20	77 ₹ 30,800	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	77 ₹ 30,800	0 0.00	1.07	0 0	0 0	0 0
29 Oct	2150.50	77 ₹ 30,800	0 0.00	1.53	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -0.25

Historical price for 2140 PE is as follows

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 11.5, which was -1.55 lower than the previous day. The implied volatity was 15.43, the open interest changed by 33 which increased total open position to 1527

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 13.3, which was -20.15 lower than the previous day. The implied volatity was 15.58, the open interest changed by 389 which increased total open position to 1510

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 33.8, which was 0.05 higher than the previous day. The implied volatity was 16.93, the open interest changed by 128 which increased total open position to 1120

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 32.55, which was 1.4 higher than the previous day. The implied volatity was 17.00, the open interest changed by 1 which increased total open position to 992

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 33.7, which was 10.15 higher than the previous day. The implied volatity was 16.80, the open interest changed by 23 which increased total open position to 969

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 23, which was -8.4 lower than the previous day. The implied volatity was 16.23, the open interest changed by 67 which increased total open position to 947

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 31.4, which was 2.75 higher than the previous day. The implied volatity was 15.79, the open interest changed by -12 which decreased total open position to 877

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 27.7, which was -2.45 lower than the previous day. The implied volatity was 16.58, the open interest changed by 36 which increased total open position to 886

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 30.45, which was 0.45 higher than the previous day. The implied volatity was 16.81, the open interest changed by -36 which decreased total open position to 855

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 29.45, which was -10.2 lower than the previous day. The implied volatity was 17.09, the open interest changed by 109 which increased total open position to 880

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 38.5, which was -7.25 lower than the previous day. The implied volatity was 16.09, the open interest changed by 43 which increased total open position to 771

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 44.45, which was -8.15 lower than the previous day. The implied volatity was 15.85, the open interest changed by 320 which increased total open position to 728

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 50.1, which was -26.45 lower than the previous day. The implied volatity was 15.71, the open interest changed by 69 which increased total open position to 412

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 77.2, which was 10.85 higher than the previous day. The implied volatity was 18.28, the open interest changed by 182 which increased total open position to 348

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 69.9, which was 1.45 higher than the previous day. The implied volatity was 19.94, the open interest changed by 83 which increased total open position to 160

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 68.45, which was 6.45 higher than the previous day. The implied volatity was 18.84, the open interest changed by 29 which increased total open position to 77

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 62, which was 2.9 higher than the previous day. The implied volatity was 18.73, the open interest changed by 37 which increased total open position to 48

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 58.75, which was -18.25 lower than the previous day. The implied volatity was 19.36, the open interest changed by 10 which increased total open position to 10

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, which was 0 lower than the previous day. The implied volatity was 0.19, 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 77, 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 77, which was 0 lower than the previous day. The implied volatity was 1.07, 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 77, which was 0 lower than the previous day. The implied volatity was 1.53, 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