KOTAKBANK

Kotak Mahindra Bank Ltd

2182.4 +1.10 (0.05%)

L: 2171.5 H: 2194

Back to Option Chain

Historical option data for KOTAKBANK
16 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 2220 CE
Delta: 0.34 Vega: 1.57 Theta: -1.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2182.40	14.8 ₹ 5,920	-0.6 -240.00	15.31	3,392 13,56,800	39 15,600	1,066 4,26,400
15 Dec	2181.30	15.65 ₹ 6,260	0.75 300.00	15.47	2,411 9,64,400	-6 -2,400	1,026 4,10,400
12 Dec	2176.60	14.95 ₹ 5,980	-1.9 -760.00	14.42	5,453 21,81,200	-317 -1,26,800	1,034 4,13,600
11 Dec	2180.20	16 ₹ 6,400	9.2 3680.00	15.25	12,000 48,00,000	701 2,80,400	1,362 5,44,800
10 Dec	2129.50	6.6 ₹ 2,640	-0.4 -160.00	15.50	1,310 5,24,000	98 39,200	659 2,63,600
9 Dec	2127.70	7.25 ₹ 2,900	-1.2 -480.00	15.22	1,026 4,10,400	-8 -3,200	563 2,25,200
8 Dec	2131.60	8.25 ₹ 3,300	-4.1 -1640.00	15.81	1,082 4,32,800	4 1,600	569 2,27,600
5 Dec	2154.90	12.5 ₹ 5,000	1.9 760.00	13.61	2,367 9,46,800	-62 -24,800	565 2,26,000
4 Dec	2135.40	10.55 ₹ 4,220	-2.2 -880.00	15.17	728 2,91,200	-58 -23,200	629 2,51,600
3 Dec	2146.10	12.95 ₹ 5,180	-0.1 -40.00	14.01	916 3,66,400	106 42,400	688 2,75,200
2 Dec	2142.40	13.15 ₹ 5,260	-1.4 -560.00	14.64	948 3,79,200	27 10,800	580 2,32,000
1 Dec	2147.60	14.8 ₹ 5,920	3.15 1260.00	14.44	2,903 11,61,200	38 15,200	556 2,22,400
28 Nov	2124.40	11.85 ₹ 4,740	1.35 540.00	15.01	1,303 5,21,200	0 0	518 2,07,200
27 Nov	2110.20	10.95 ₹ 4,380	2.2 880.00	15.67	1,621 6,48,400	117 46,800	519 2,07,600
26 Nov	2103.80	8.75 ₹ 3,500	2.15 860.00	15.24	454 1,81,600	89 35,600	399 1,59,600
25 Nov	2069.90	6.45 ₹ 2,580	-5.1 -2040.00	16.73	281 1,12,400	52 20,800	310 1,24,000
24 Nov	2087.30	10.9 ₹ 4,360	-0.6 -240.00	17.48	158 63,200	23 9,200	257 1,02,800
21 Nov	2087.80	11.8 ₹ 4,720	-2.25 -900.00	17.20	198 79,200	64 25,600	233 93,200
20 Nov	2098.70	14.2 ₹ 5,680	-2 -800.00	16.96	178 71,200	82 32,800	167 66,800
19 Nov	2105.90	16.2 ₹ 6,480	0.65 260.00	16.55	126 50,400	84 33,600	85 34,000
18 Nov	2093.10	15.55 ₹ 6,220	-66.4 -26560.00	17.33	1 400	0 0	0 0
17 Nov	2102.90	81.95 ₹ 32,780	0 0.00	3.24	0 0	0 0	0 0
14 Nov	2079.70	81.95 ₹ 32,780	0 0.00	3.76	0 0	0 0	0 0
13 Nov	2075.20	81.95 ₹ 32,780	0 0.00	3.91	0 0	0 0	0 0
12 Nov	2084.50	81.95 ₹ 32,780	0 0.00	3.63	0 0	0 0	0 0
11 Nov	2086.90	81.95 ₹ 32,780	0 0.00	3.41	0 0	0 0	0 0
10 Nov	2092.70	81.95 ₹ 32,780	0 0.00	3.30	0 0	0 0	0 0
7 Nov	2088.30	81.95 ₹ 32,780	0 0.00	3.16	0 0	0 0	0 0
6 Nov	2083.20	81.95 ₹ 32,780	0 0.00	3.34	0 0	0 0	0 0
4 Nov	2096.60	81.95 ₹ 32,780	0 0.00	2.87	0 0	0 0	0 0

3 Nov	2113.50	81.95 ₹ 32,780	0 0.00	2.31	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is 0.34

Historical price for 2220 CE is as follows

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 14.8, which was -0.6 lower than the previous day. The implied volatity was 15.31, the open interest changed by 39 which increased total open position to 1066

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 15.65, which was 0.75 higher than the previous day. The implied volatity was 15.47, the open interest changed by -6 which decreased total open position to 1026

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 14.95, which was -1.9 lower than the previous day. The implied volatity was 14.42, the open interest changed by -317 which decreased total open position to 1034

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 16, which was 9.2 higher than the previous day. The implied volatity was 15.25, the open interest changed by 701 which increased total open position to 1362

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 6.6, which was -0.4 lower than the previous day. The implied volatity was 15.50, the open interest changed by 98 which increased total open position to 659

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 7.25, which was -1.2 lower than the previous day. The implied volatity was 15.22, the open interest changed by -8 which decreased total open position to 563

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 8.25, which was -4.1 lower than the previous day. The implied volatity was 15.81, the open interest changed by 4 which increased total open position to 569

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 12.5, which was 1.9 higher than the previous day. The implied volatity was 13.61, the open interest changed by -62 which decreased total open position to 565

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 10.55, which was -2.2 lower than the previous day. The implied volatity was 15.17, the open interest changed by -58 which decreased total open position to 629

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 12.95, which was -0.1 lower than the previous day. The implied volatity was 14.01, the open interest changed by 106 which increased total open position to 688

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 13.15, which was -1.4 lower than the previous day. The implied volatity was 14.64, the open interest changed by 27 which increased total open position to 580

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 14.8, which was 3.15 higher than the previous day. The implied volatity was 14.44, the open interest changed by 38 which increased total open position to 556

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 11.85, which was 1.35 higher than the previous day. The implied volatity was 15.01, the open interest changed by 0 which decreased total open position to 518

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 10.95, which was 2.2 higher than the previous day. The implied volatity was 15.67, the open interest changed by 117 which increased total open position to 519

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 8.75, which was 2.15 higher than the previous day. The implied volatity was 15.24, the open interest changed by 89 which increased total open position to 399

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 6.45, which was -5.1 lower than the previous day. The implied volatity was 16.73, the open interest changed by 52 which increased total open position to 310

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 10.9, which was -0.6 lower than the previous day. The implied volatity was 17.48, the open interest changed by 23 which increased total open position to 257

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 11.8, which was -2.25 lower than the previous day. The implied volatity was 17.20, the open interest changed by 64 which increased total open position to 233

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 14.2, which was -2 lower than the previous day. The implied volatity was 16.96, the open interest changed by 82 which increased total open position to 167

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 16.2, which was 0.65 higher than the previous day. The implied volatity was 16.55, the open interest changed by 84 which increased total open position to 85

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 15.55, which was -66.4 lower than the previous day. The implied volatity was 17.33, 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 81.95, which was 0 lower than the previous day. The implied volatity was 3.24, 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 81.95, which was 0 lower than the previous day. The implied volatity was 3.76, 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 81.95, which was 0 lower than the previous day. The implied volatity was 3.91, 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 81.95, which was 0 lower than the previous day. The implied volatity was 3.63, 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 81.95, 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 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 81.95, which was 0 lower than the previous day. The implied volatity was 3.30, 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 81.95, which was 0 lower than the previous day. The implied volatity was 3.16, 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 81.95, 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 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 81.95, which was 0 lower than the previous day. The implied volatity was 2.87, 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 81.95, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 30DEC2025 2220 PE
Delta: -0.64 Vega: 1.60 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2182.40	45.45 ₹ 18,180	0.6 240.00	17.29	375 1,50,000	24 9,600	396 1,58,400
15 Dec	2181.30	43.75 ₹ 17,500	-5.45 -2180.00	15.13	285 1,14,000	-13 -5,200	372 1,48,800
12 Dec	2176.60	48.6 ₹ 19,440	-1.1 -440.00	15.48	1,143 4,57,200	2 800	387 1,54,800
11 Dec	2180.20	51.3 ₹ 20,520	-39.2 -15680.00	15.32	1,539 6,15,600	286 1,14,400	392 1,56,800
10 Dec	2129.50	90.5 ₹ 36,200	6.05 2420.00	18.73	24 9,600	8 3,200	107 42,800
9 Dec	2127.70	87.9 ₹ 35,160	18.5 7400.00	-	0 0	0 0	0 0
8 Dec	2131.60	87.9 ₹ 35,160	18.5 7400.00	17.72	22 8,800	-1 -400	98 39,200
5 Dec	2154.90	69.3 ₹ 27,720	-8.35 -3340.00	17.68	117 46,800	-2 -800	100 40,000
4 Dec	2135.40	76.5 ₹ 30,600	-2.1 -840.00	-	0 0	5 2,000	0 0
3 Dec	2146.10	76.5 ₹ 30,600	-2.1 -840.00	18.91	10 4,000	5 2,000	102 40,800
2 Dec	2142.40	78.6 ₹ 31,440	-1.3 -520.00	17.67	24 9,600	6 2,400	98 39,200
1 Dec	2147.60	79.9 ₹ 31,960	-13 -5200.00	19.80	110 44,000	26 10,400	95 38,000
28 Nov	2124.40	92.9 ₹ 37,160	-11.85 -4740.00	17.82	11 4,400	5 2,000	69 27,600
27 Nov	2110.20	104.75 ₹ 41,900	-21.5 -8600.00	19.01	9 3,600	1 400	64 25,600
26 Nov	2103.80	130.9 ₹ 52,360	1.45 580.00	-	0 0	0 0	0 0
25 Nov	2069.90	130.9 ₹ 52,360	1.45 580.00	-	0 0	11 4,400	0 0
24 Nov	2087.30	130.9 ₹ 52,360	1.45 580.00	22.28	22 8,800	10 4,000	62 24,800
21 Nov	2087.80	132.9 ₹ 53,160	11.2 4480.00	22.70	35 14,000	23 9,200	51 20,400
20 Nov	2098.70	122.15 ₹ 48,860	7.25 2900.00	21.60	18 7,200	12 4,800	27 10,800
19 Nov	2105.90	114.9 ₹ 45,960	-2.95 -1180.00	21.50	22 8,800	15 6,000	15 6,000
18 Nov	2093.10	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	117.85 ₹ 47,140	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -0.64

Historical price for 2220 PE is as follows

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 45.45, which was 0.6 higher than the previous day. The implied volatity was 17.29, the open interest changed by 24 which increased total open position to 396

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 43.75, which was -5.45 lower than the previous day. The implied volatity was 15.13, the open interest changed by -13 which decreased total open position to 372

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 48.6, which was -1.1 lower than the previous day. The implied volatity was 15.48, the open interest changed by 2 which increased total open position to 387

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 51.3, which was -39.2 lower than the previous day. The implied volatity was 15.32, the open interest changed by 286 which increased total open position to 392

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 90.5, which was 6.05 higher than the previous day. The implied volatity was 18.73, the open interest changed by 8 which increased total open position to 107

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 87.9, which was 18.5 higher 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 87.9, which was 18.5 higher than the previous day. The implied volatity was 17.72, the open interest changed by -1 which decreased total open position to 98

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 69.3, which was -8.35 lower than the previous day. The implied volatity was 17.68, the open interest changed by -2 which decreased total open position to 100

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 76.5, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 76.5, which was -2.1 lower than the previous day. The implied volatity was 18.91, the open interest changed by 5 which increased total open position to 102

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 78.6, which was -1.3 lower than the previous day. The implied volatity was 17.67, the open interest changed by 6 which increased total open position to 98

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 79.9, which was -13 lower than the previous day. The implied volatity was 19.80, the open interest changed by 26 which increased total open position to 95

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 92.9, which was -11.85 lower than the previous day. The implied volatity was 17.82, the open interest changed by 5 which increased total open position to 69

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 104.75, which was -21.5 lower than the previous day. The implied volatity was 19.01, the open interest changed by 1 which increased total open position to 64

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 130.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 130.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 130.9, which was 1.45 higher than the previous day. The implied volatity was 22.28, the open interest changed by 10 which increased total open position to 62

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 132.9, which was 11.2 higher than the previous day. The implied volatity was 22.70, the open interest changed by 23 which increased total open position to 51

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 122.15, which was 7.25 higher than the previous day. The implied volatity was 21.60, the open interest changed by 12 which increased total open position to 27

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 114.9, which was -2.95 lower than the previous day. The implied volatity was 21.50, the open interest changed by 15 which increased total open position to 15

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 117.85, 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 117.85, 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 117.85, 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 117.85, 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 117.85, 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 117.85, 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 117.85, 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 117.85, 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 117.85, 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 117.85, 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 117.85, 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