KOTAKBANK

Kotak Mahindra Bank Ltd

2173.2 -9.20 (-0.42%)

L: 2163.5 H: 2193.2

Back to Option Chain

Historical option data for KOTAKBANK
17 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 2260 CE
Delta: 0.14 Vega: 0.89 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	4.85 ₹ 1,940	-2.05 -820.00	17.42	928 3,71,200	-63 -25,200	890 3,56,000
16 Dec	2182.40	6.75 ₹ 2,700	-0.25 -100.00	16.56	1,810 7,24,000	30 12,000	953 3,81,200
15 Dec	2181.30	6.9 ₹ 2,760	0 0.00	16.24	1,512 6,04,800	7 2,800	915 3,66,000
12 Dec	2176.60	7.05 ₹ 2,820	-1.1 -440.00	15.55	3,047 12,18,800	-66 -26,400	926 3,70,400
11 Dec	2180.20	7.75 ₹ 3,100	4.5 1800.00	16.05	8,696 34,78,400	547 2,18,800	988 3,95,200
10 Dec	2129.50	3.2 ₹ 1,280	-0.15 -60.00	16.62	704 2,81,600	-29 -11,600	441 1,76,400
9 Dec	2127.70	3.45 ₹ 1,380	-0.6 -240.00	16.19	387 1,54,800	-64 -25,600	469 1,87,600
8 Dec	2131.60	3.95 ₹ 1,580	-1.95 -780.00	16.56	856 3,42,400	70 28,000	532 2,12,800
5 Dec	2154.90	5.7 ₹ 2,280	0.55 220.00	14.13	963 3,85,200	35 14,000	464 1,85,600
4 Dec	2135.40	5.05 ₹ 2,020	-1.1 -440.00	15.61	502 2,00,800	8 3,200	430 1,72,000
3 Dec	2146.10	6.6 ₹ 2,640	0.25 100.00	14.79	525 2,10,000	2 800	422 1,68,800
2 Dec	2142.40	6.4 ₹ 2,560	-1.2 -480.00	15.00	555 2,22,000	16 6,400	420 1,68,000
1 Dec	2147.60	7.45 ₹ 2,980	1.4 560.00	14.86	1,484 5,93,600	17 6,800	403 1,61,200
28 Nov	2124.40	6 ₹ 2,400	0.6 240.00	15.34	509 2,03,600	62 24,800	383 1,53,200
27 Nov	2110.20	5.9 ₹ 2,360	1.15 460.00	16.16	455 1,82,000	41 16,400	320 1,28,000
26 Nov	2103.80	4.75 ₹ 1,900	0.8 320.00	15.88	347 1,38,800	50 20,000	287 1,14,800
25 Nov	2069.90	3.8 ₹ 1,520	-3.2 -1280.00	17.54	357 1,42,800	-24 -9,600	238 95,200

24 Nov	2087.30	6.55 ₹ 2,620	-0.85 -340.00	18.10	130 52,000	11 4,400	262 1,04,800
21 Nov	2087.80	7.7 ₹ 3,080	-1.2 -480.00	18.15	314 1,25,600	37 14,800	242 96,800
20 Nov	2098.70	8.95 ₹ 3,580	-1.55 -620.00	17.66	156 62,400	11 4,400	200 80,000
19 Nov	2105.90	10.5 ₹ 4,200	0.75 300.00	17.38	214 85,600	103 41,200	197 78,800
18 Nov	2093.10	9.95 ₹ 3,980	-2.1 -840.00	17.96	110 44,000	63 25,200	94 37,600
17 Nov	2102.90	11.85 ₹ 4,740	-54.7 -21880.00	18.08	38 15,200	31 12,400	31 12,400
14 Nov	2079.70	66.55 ₹ 26,620	0 0.00	4.96	0 0	0 0	0 0
13 Nov	2075.20	66.55 ₹ 26,620	0 0.00	5.13	0 0	0 0	0 0
12 Nov	2084.50	66.55 ₹ 26,620	0 0.00	4.76	0 0	0 0	0 0
11 Nov	2086.90	66.55 ₹ 26,620	0 0.00	4.63	0 0	0 0	0 0
10 Nov	2092.70	66.55 ₹ 26,620	0 0.00	4.51	0 0	0 0	0 0
7 Nov	2088.30	66.55 ₹ 26,620	0 0.00	4.33	0 0	0 0	0 0
6 Nov	2083.20	66.55 ₹ 26,620	0 0.00	4.62	0 0	0 0	0 0
4 Nov	2096.60	66.55 ₹ 26,620	0 0.00	4.02	0 0	0 0	0 0
3 Nov	2113.50	66.55 ₹ 26,620	0 0.00	3.47	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2260 expiring on 30DEC2025

Delta for 2260 CE is 0.14

Historical price for 2260 CE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 4.85, which was -2.05 lower than the previous day. The implied volatity was 17.42, the open interest changed by -63 which decreased total open position to 890

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was 16.56, the open interest changed by 30 which increased total open position to 953

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 16.24, the open interest changed by 7 which increased total open position to 915

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 7.05, which was -1.1 lower than the previous day. The implied volatity was 15.55, the open interest changed by -66 which decreased total open position to 926

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 7.75, which was 4.5 higher than the previous day. The implied volatity was 16.05, the open interest changed by 547 which increased total open position to 988

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 3.2, which was -0.15 lower than the previous day. The implied volatity was 16.62, the open interest changed by -29 which decreased total open position to 441

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 3.45, which was -0.6 lower than the previous day. The implied volatity was 16.19, the open interest changed by -64 which decreased total open position to 469

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 3.95, which was -1.95 lower than the previous day. The implied volatity was 16.56, the open interest changed by 70 which increased total open position to 532

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 5.7, which was 0.55 higher than the previous day. The implied volatity was 14.13, the open interest changed by 35 which increased total open position to 464

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 5.05, which was -1.1 lower than the previous day. The implied volatity was 15.61, the open interest changed by 8 which increased total open position to 430

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 6.6, which was 0.25 higher than the previous day. The implied volatity was 14.79, the open interest changed by 2 which increased total open position to 422

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 6.4, which was -1.2 lower than the previous day. The implied volatity was 15.00, the open interest changed by 16 which increased total open position to 420

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 7.45, which was 1.4 higher than the previous day. The implied volatity was 14.86, the open interest changed by 17 which increased total open position to 403

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 6, which was 0.6 higher than the previous day. The implied volatity was 15.34, the open interest changed by 62 which increased total open position to 383

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 5.9, which was 1.15 higher than the previous day. The implied volatity was 16.16, the open interest changed by 41 which increased total open position to 320

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 4.75, which was 0.8 higher than the previous day. The implied volatity was 15.88, the open interest changed by 50 which increased total open position to 287

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 3.8, which was -3.2 lower than the previous day. The implied volatity was 17.54, the open interest changed by -24 which decreased total open position to 238

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 6.55, which was -0.85 lower than the previous day. The implied volatity was 18.10, the open interest changed by 11 which increased total open position to 262

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 7.7, which was -1.2 lower than the previous day. The implied volatity was 18.15, the open interest changed by 37 which increased total open position to 242

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 8.95, which was -1.55 lower than the previous day. The implied volatity was 17.66, the open interest changed by 11 which increased total open position to 200

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 10.5, which was 0.75 higher than the previous day. The implied volatity was 17.38, the open interest changed by 103 which increased total open position to 197

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 9.95, which was -2.1 lower than the previous day. The implied volatity was 17.96, the open interest changed by 63 which increased total open position to 94

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 11.85, which was -54.7 lower than the previous day. The implied volatity was 18.08, the open interest changed by 31 which increased total open position to 31

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 66.55, which was 0 lower than the previous day. The implied volatity was 4.96, 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 66.55, which was 0 lower than the previous day. The implied volatity was 5.13, 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 66.55, which was 0 lower than the previous day. The implied volatity was 4.76, 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 66.55, which was 0 lower than the previous day. The implied volatity was 4.63, 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 66.55, which was 0 lower than the previous day. The implied volatity was 4.51, 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 66.55, which was 0 lower than the previous day. The implied volatity was 4.33, 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 66.55, which was 0 lower than the previous day. The implied volatity was 4.62, 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 66.55, which was 0 lower than the previous day. The implied volatity was 4.02, 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 66.55, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 30DEC2025 2260 PE
Delta: -0.85 Vega: 0.96 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	86.85 ₹ 34,740	9.9 3960.00	18.53	5 2,000	2 800	110 44,000
16 Dec	2182.40	76.05 ₹ 30,420	-5.05 -2020.00	18.24	6 2,400	0 0	105 42,000
15 Dec	2181.30	81.1 ₹ 32,440	-1.9 -760.00	-	0 0	0 0	0 0
12 Dec	2176.60	81.1 ₹ 32,440	-1.9 -760.00	17.33	18 7,200	6 2,400	105 42,000
11 Dec	2180.20	83 ₹ 33,200	-42.7 -17080.00	16.27	173 69,200	41 16,400	99 39,600
10 Dec	2129.50	125.7 ₹ 50,280	6.95 2780.00	-	0 0	0 0	58 23,200
9 Dec	2127.70	125.7 ₹ 50,280	6.95 2780.00	22.75	3 1,200	1 400	59 23,600
8 Dec	2131.60	118.75 ₹ 47,500	13.85 5540.00	14.26	6 2,400	2 800	58 23,200
5 Dec	2154.90	104.9 ₹ 41,960	-16.8 -6720.00	20.99	12 4,800	2 800	55 22,000
4 Dec	2135.40	121.7 ₹ 48,680	12.7 5080.00	20.58	1 400	0 0	54 21,600
3 Dec	2146.10	109 ₹ 43,600	-4.65 -1860.00	20.46	3 1,200	0 0	54 21,600
2 Dec	2142.40	113.65 ₹ 45,460	-54.35 -21740.00	20.19	3 1,200	0 0	53 21,200
1 Dec	2147.60	168 ₹ 67,200	5.35 2140.00	-	0 0	0 0	0 0
28 Nov	2124.40	168 ₹ 67,200	5.35 2140.00	-	0 0	0 0	0 0
27 Nov	2110.20	168 ₹ 67,200	5.35 2140.00	-	0 0	0 0	0 0
26 Nov	2103.80	168 ₹ 67,200	5.35 2140.00	-	0 0	0 0	0 0
25 Nov	2069.90	168 ₹ 67,200	5.35 2140.00	-	1 400	0 0	53 21,200
24 Nov	2087.30	168 ₹ 67,200	14.8 5920.00	-	0 0	35 14,000	0 0
21 Nov	2087.80	168 ₹ 67,200	14.8 5920.00	24.49	45 18,000	33 13,200	51 20,400
20 Nov	2098.70	153.2 ₹ 61,280	3.2 1280.00	21.55	14 5,600	11 4,400	17 6,800
19 Nov	2105.90	150 ₹ 60,000	8 3200.00	23.76	6 2,400	5 2,000	5 2,000
18 Nov	2093.10	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	142 ₹ 56,800	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2260 expiring on 30DEC2025

Delta for 2260 PE is -0.85

Historical price for 2260 PE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 86.85, which was 9.9 higher than the previous day. The implied volatity was 18.53, the open interest changed by 2 which increased total open position to 110

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 76.05, which was -5.05 lower than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 105

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 81.1, which was -1.9 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 81.1, which was -1.9 lower than the previous day. The implied volatity was 17.33, the open interest changed by 6 which increased total open position to 105

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 83, which was -42.7 lower than the previous day. The implied volatity was 16.27, the open interest changed by 41 which increased total open position to 99

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 125.7, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 125.7, which was 6.95 higher than the previous day. The implied volatity was 22.75, the open interest changed by 1 which increased total open position to 59

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 118.75, which was 13.85 higher than the previous day. The implied volatity was 14.26, the open interest changed by 2 which increased total open position to 58

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 104.9, which was -16.8 lower than the previous day. The implied volatity was 20.99, the open interest changed by 2 which increased total open position to 55

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 121.7, which was 12.7 higher than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 54

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 109, which was -4.65 lower than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 54

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 113.65, which was -54.35 lower than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 53

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 168, which was 5.35 higher 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 168, which was 5.35 higher 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 168, which was 5.35 higher 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 168, which was 5.35 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 168, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 168, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 168, which was 14.8 higher than the previous day. The implied volatity was 24.49, the open interest changed by 33 which increased total open position to 51

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 153.2, which was 3.2 higher than the previous day. The implied volatity was 21.55, the open interest changed by 11 which increased total open position to 17

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 150, which was 8 higher than the previous day. The implied volatity was 23.76, the open interest changed by 5 which increased total open position to 5

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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 142, 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