KOTAKBANK

Kotak Mahindra Bank Ltd

2163.7 +1.00 (0.05%)

L: 2161.1 H: 2178.2

Back to Option Chain

Historical option data for KOTAKBANK
24 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 27-JAN-2026 2180 CE
Delta: 0.52 Vega: 2.63 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2163.70	45.1 ₹ 18,040	-1.2 -480.00	16.72	447 1,78,800	141 56,400	227 90,800
23 Dec	2162.70	45.6 ₹ 18,240	2.95 1180.00	16.69	111 44,400	23 9,200	85 34,000

22 Dec	2149.70	43 ₹ 17,200	-4.75 -1900.00	18.00	58 23,200	30 12,000	63 25,200
19 Dec	2159.50	48 ₹ 19,200	-5.1 -2040.00	16.56	32 12,800	10 4,000	34 13,600
18 Dec	2164.60	52.8 ₹ 21,120	-10 -4000.00	16.54	35 14,000	4 1,600	24 9,600
17 Dec	2173.20	62.8 ₹ 25,120	24.4 9760.00	18.94	2 800	1 400	19 7,600
16 Dec	2182.40	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	18 7,200
15 Dec	2181.30	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
12 Dec	2176.60	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	18 7,200
11 Dec	2180.20	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	18 7,200
10 Dec	2129.50	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	18 7,200
9 Dec	2127.70	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
8 Dec	2131.60	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	18 7,200
5 Dec	2154.90	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
4 Dec	2135.40	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
3 Dec	2146.10	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
2 Dec	2142.40	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
1 Dec	2147.60	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
28 Nov	2124.40	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	0 0	0 0
27 Nov	2110.20	38.4 ₹ 15,360	-16.75 -6700.00	-	0 0	18 7,200	0 0
26 Nov	2103.80	38.4 ₹ 15,360	-16.75 -6700.00	16.24	18 7,200	8 3,200	8 3,200

For Kotak Mahindra Bank Ltd - strike price 2180 expiring on 27JAN2026

Delta for 2180 CE is 0.52

Historical price for 2180 CE is as follows

On 24 Dec KOTAKBANK was trading at 2163.70. The strike last trading price was 45.1, which was -1.2 lower than the previous day. The implied volatity was 16.72, the open interest changed by 141 which increased total open position to 227

On 23 Dec KOTAKBANK was trading at 2162.70. The strike last trading price was 45.6, which was 2.95 higher than the previous day. The implied volatity was 16.69, the open interest changed by 23 which increased total open position to 85

On 22 Dec KOTAKBANK was trading at 2149.70. The strike last trading price was 43, which was -4.75 lower than the previous day. The implied volatity was 18.00, the open interest changed by 30 which increased total open position to 63

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 48, which was -5.1 lower than the previous day. The implied volatity was 16.56, the open interest changed by 10 which increased total open position to 34

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 52.8, which was -10 lower than the previous day. The implied volatity was 16.54, the open interest changed by 4 which increased total open position to 24

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 62.8, which was 24.4 higher than the previous day. The implied volatity was 18.94, the open interest changed by 1 which increased total open position to 19

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 38.4, which was -16.75 lower 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 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 38.4, which was -16.75 lower 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 38.4, which was -16.75 lower 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 38.4, which was -16.75 lower 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 38.4, which was -16.75 lower 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 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 38.4, which was -16.75 lower than the previous day. The implied volatity was 16.24, the open interest changed by 8 which increased total open position to 8

KOTAKBANK 27JAN2026 2180 PE
Delta: -0.48 Vega: 2.63 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2163.70	44.55 ₹ 17,820	-1.6 -640.00	17.35	95 38,000	58 23,200	91 36,400
23 Dec	2162.70	46.55 ₹ 18,620	-5.7 -2280.00	17.84	17 6,800	5 2,000	32 12,800
22 Dec	2149.70	52.25 ₹ 20,900	1.65 660.00	17.16	17 6,800	6 2,400	27 10,800
19 Dec	2159.50	51.05 ₹ 20,420	2.05 820.00	18.63	19 7,600	10 4,000	20 8,000
18 Dec	2164.60	49 ₹ 19,600	4 1600.00	18.99	7 2,800	-2 -800	11 4,400
17 Dec	2173.20	45 ₹ 18,000	2.05 820.00	18.09	4 1,600	2 800	15 6,000
16 Dec	2182.40	42.95 ₹ 17,180	-4.35 -1740.00	19.16	17 6,800	8 3,200	12 4,800
15 Dec	2181.30	47.3 ₹ 18,920	-0.05 -20.00	20.33	1 400	0 0	3 1,200
12 Dec	2176.60	47.35 ₹ 18,940	-2.45 -980.00	19.29	2 800	1 400	2 800
11 Dec	2180.20	49.8 ₹ 19,920	-14.7 -5880.00	19.32	1 400	0 0	1 400
10 Dec	2129.50	64.5 ₹ 25,800	-78 -31200.00	-	0 0	0 0	1 400
9 Dec	2127.70	64.5 ₹ 25,800	-78 -31200.00	-	0 0	1 400	0 0
8 Dec	2131.60	64.5 ₹ 25,800	-78 -31200.00	-	1 400	0 0	0 0
5 Dec	2154.90	142.5 ₹ 57,000	0 0.00	0.23	0 0	0 0	0 0
4 Dec	2135.40	142.5 ₹ 57,000	0 0.00	-	0 0	0 0	0 0
3 Dec	2146.10	142.5 ₹ 57,000	0 0.00	0.10	0 0	0 0	0 0
2 Dec	2142.40	142.5 ₹ 57,000	0 0.00	-	0 0	0 0	0 0
1 Dec	2147.60	142.5 ₹ 57,000	0 0.00	-	0 0	0 0	0 0
28 Nov	2124.40	142.5 ₹ 57,000	0 0.00	-	0 0	0 0	0 0
27 Nov	2110.20	142.5 ₹ 57,000	0 0.00	-	0 0	0 0	0 0
26 Nov	2103.80	142.5 ₹ 57,000	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2180 expiring on 27JAN2026

Delta for 2180 PE is -0.48

Historical price for 2180 PE is as follows

On 24 Dec KOTAKBANK was trading at 2163.70. The strike last trading price was 44.55, which was -1.6 lower than the previous day. The implied volatity was 17.35, the open interest changed by 58 which increased total open position to 91

On 23 Dec KOTAKBANK was trading at 2162.70. The strike last trading price was 46.55, which was -5.7 lower than the previous day. The implied volatity was 17.84, the open interest changed by 5 which increased total open position to 32

On 22 Dec KOTAKBANK was trading at 2149.70. The strike last trading price was 52.25, which was 1.65 higher than the previous day. The implied volatity was 17.16, the open interest changed by 6 which increased total open position to 27

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 51.05, which was 2.05 higher than the previous day. The implied volatity was 18.63, the open interest changed by 10 which increased total open position to 20

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 49, which was 4 higher than the previous day. The implied volatity was 18.99, the open interest changed by -2 which decreased total open position to 11

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 45, which was 2.05 higher than the previous day. The implied volatity was 18.09, the open interest changed by 2 which increased total open position to 15

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 42.95, which was -4.35 lower than the previous day. The implied volatity was 19.16, the open interest changed by 8 which increased total open position to 12

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 47.3, which was -0.05 lower than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 3

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 47.35, which was -2.45 lower than the previous day. The implied volatity was 19.29, the open interest changed by 1 which increased total open position to 2

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 49.8, which was -14.7 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 1

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 64.5, which was -78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 64.5, which was -78 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 64.5, which was -78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 142.5, which was 0 lower than the previous day. The implied volatity was 0.23, 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 142.5, 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 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 142.5, which was 0 lower than the previous day. The implied volatity was 0.10, 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 142.5, 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 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 142.5, 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 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 142.5, 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 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 142.5, 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 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 142.5, 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

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