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 2300 CE
Delta: 0.07 Vega: 0.54 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	2.35 ₹ 940	-0.85 -340.00	19.11	964 3,85,600	-3 -1,200	1,948 7,79,200
16 Dec	2182.40	3.15 ₹ 1,260	-0.2 -80.00	17.98	1,832 7,32,800	-116 -46,400	1,945 7,78,000
15 Dec	2181.30	3.25 ₹ 1,300	-0.1 -40.00	17.60	1,993 7,97,200	-77 -30,800	2,054 8,21,600
12 Dec	2176.60	3.4 ₹ 1,360	-0.55 -220.00	16.76	5,572 22,28,800	479 1,91,600	2,141 8,56,400
11 Dec	2180.20	3.8 ₹ 1,520	2.05 820.00	17.10	10,677 42,70,800	-26 -10,400	1,668 6,67,200
10 Dec	2129.50	1.75 ₹ 700	-0.05 -20.00	18.08	895 3,58,000	4 1,600	1,693 6,77,200
9 Dec	2127.70	1.85 ₹ 740	-0.2 -80.00	17.55	769 3,07,600	-53 -21,200	1,690 6,76,000
8 Dec	2131.60	2 ₹ 800	-0.7 -280.00	17.57	950 3,80,000	63 25,200	1,742 6,96,800
5 Dec	2154.90	2.75 ₹ 1,100	0.3 120.00	15.04	1,482 5,92,800	-28 -11,200	1,680 6,72,000
4 Dec	2135.40	2.35 ₹ 940	-0.6 -240.00	16.14	886 3,54,400	89 35,600	1,711 6,84,400
3 Dec	2146.10	3 ₹ 1,200	0 0.00	15.21	829 3,31,600	-37 -14,800	1,620 6,48,000
2 Dec	2142.40	3.05 ₹ 1,220	-0.6 -240.00	15.52	1,405 5,62,000	42 16,800	1,657 6,62,800
1 Dec	2147.60	3.7 ₹ 1,480	0.7 280.00	15.45	4,220 16,88,000	-437 -1,74,800	1,620 6,48,000
28 Nov	2124.40	2.95 ₹ 1,180	0 0.00	15.75	2,009 8,03,600	55 22,000	2,057 8,22,800
27 Nov	2110.20	3.1 ₹ 1,240	0.45 180.00	16.65	1,705 6,82,000	608 2,43,200	2,003 8,01,200
26 Nov	2103.80	2.55 ₹ 1,020	0 0.00	16.51	1,252 5,00,800	591 2,36,400	1,395 5,58,000
25 Nov	2069.90	2.35 ₹ 940	-1.9 -760.00	18.49	628 2,51,200	52 20,800	804 3,21,600
24 Nov	2087.30	4.1 ₹ 1,640	-0.55 -220.00	18.93	625 2,50,000	-23 -9,200	752 3,00,800
21 Nov	2087.80	4.7 ₹ 1,880	-0.8 -320.00	18.72	587 2,34,800	95 38,000	772 3,08,800

20 Nov	2098.70	5.55 ₹ 2,220	-1.25 -500.00	18.28	400 1,60,000	35 14,000	675 2,70,000
19 Nov	2105.90	6.9 ₹ 2,760	0.55 220.00	18.25	596 2,38,400	218 87,200	641 2,56,400
18 Nov	2093.10	6.35 ₹ 2,540	-1.85 -740.00	18.59	169 67,600	5 2,000	423 1,69,200
17 Nov	2102.90	8.15 ₹ 3,260	1.15 460.00	19.02	607 2,42,800	206 82,400	423 1,69,200
14 Nov	2079.70	7.5 ₹ 3,000	0.4 160.00	19.43	73 29,200	16 6,400	213 85,200
13 Nov	2075.20	7.1 ₹ 2,840	-0.45 -180.00	19.37	24 9,600	4 1,600	198 79,200
12 Nov	2084.50	7.6 ₹ 3,040	-0.25 -100.00	18.76	61 24,400	10 4,000	190 76,000
11 Nov	2086.90	7.85 ₹ 3,140	-2.3 -920.00	18.52	27 10,800	1 400	180 72,000
10 Nov	2092.70	10.15 ₹ 4,060	1.4 560.00	19.58	83 33,200	76 30,400	178 71,200
7 Nov	2088.30	8.55 ₹ 3,420	1.1 440.00	17.95	79 31,600	64 25,600	101 40,400
6 Nov	2083.20	7.45 ₹ 2,980	-1.05 -420.00	17.78	33 13,200	20 8,000	36 14,400
4 Nov	2096.60	8.5 ₹ 3,400	-9.5 -3800.00	16.94	18 7,200	14 5,600	15 6,000
3 Nov	2113.50	18 ₹ 7,200	-35.4 -14160.00	19.91	1 400	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.07

Historical price for 2300 CE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 19.11, the open interest changed by -3 which decreased total open position to 1948

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 3.15, which was -0.2 lower than the previous day. The implied volatity was 17.98, the open interest changed by -116 which decreased total open position to 1945

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 3.25, which was -0.1 lower than the previous day. The implied volatity was 17.60, the open interest changed by -77 which decreased total open position to 2054

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was 16.76, the open interest changed by 479 which increased total open position to 2141

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 3.8, which was 2.05 higher than the previous day. The implied volatity was 17.10, the open interest changed by -26 which decreased total open position to 1668

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 18.08, the open interest changed by 4 which increased total open position to 1693

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 17.55, the open interest changed by -53 which decreased total open position to 1690

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 17.57, the open interest changed by 63 which increased total open position to 1742

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 2.75, which was 0.3 higher than the previous day. The implied volatity was 15.04, the open interest changed by -28 which decreased total open position to 1680

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 2.35, which was -0.6 lower than the previous day. The implied volatity was 16.14, the open interest changed by 89 which increased total open position to 1711

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 15.21, the open interest changed by -37 which decreased total open position to 1620

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 3.05, which was -0.6 lower than the previous day. The implied volatity was 15.52, the open interest changed by 42 which increased total open position to 1657

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 3.7, which was 0.7 higher than the previous day. The implied volatity was 15.45, the open interest changed by -437 which decreased total open position to 1620

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 15.75, the open interest changed by 55 which increased total open position to 2057

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 3.1, which was 0.45 higher than the previous day. The implied volatity was 16.65, the open interest changed by 608 which increased total open position to 2003

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 16.51, the open interest changed by 591 which increased total open position to 1395

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 2.35, which was -1.9 lower than the previous day. The implied volatity was 18.49, the open interest changed by 52 which increased total open position to 804

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 4.1, which was -0.55 lower than the previous day. The implied volatity was 18.93, the open interest changed by -23 which decreased total open position to 752

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 4.7, which was -0.8 lower than the previous day. The implied volatity was 18.72, the open interest changed by 95 which increased total open position to 772

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was 18.28, the open interest changed by 35 which increased total open position to 675

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 6.9, which was 0.55 higher than the previous day. The implied volatity was 18.25, the open interest changed by 218 which increased total open position to 641

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 6.35, which was -1.85 lower than the previous day. The implied volatity was 18.59, the open interest changed by 5 which increased total open position to 423

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 8.15, which was 1.15 higher than the previous day. The implied volatity was 19.02, the open interest changed by 206 which increased total open position to 423

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 7.5, which was 0.4 higher than the previous day. The implied volatity was 19.43, the open interest changed by 16 which increased total open position to 213

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 7.1, which was -0.45 lower than the previous day. The implied volatity was 19.37, the open interest changed by 4 which increased total open position to 198

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 7.6, which was -0.25 lower than the previous day. The implied volatity was 18.76, the open interest changed by 10 which increased total open position to 190

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 7.85, which was -2.3 lower than the previous day. The implied volatity was 18.52, the open interest changed by 1 which increased total open position to 180

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 10.15, which was 1.4 higher than the previous day. The implied volatity was 19.58, the open interest changed by 76 which increased total open position to 178

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 8.55, which was 1.1 higher than the previous day. The implied volatity was 17.95, the open interest changed by 64 which increased total open position to 101

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 7.45, which was -1.05 lower than the previous day. The implied volatity was 17.78, the open interest changed by 20 which increased total open position to 36

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 8.5, which was -9.5 lower than the previous day. The implied volatity was 16.94, the open interest changed by 14 which increased total open position to 15

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 18, which was -35.4 lower than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 30DEC2025 2300 PE
Delta: -0.89 Vega: 0.76 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2173.20	125.65 ₹ 50,260	12.65 5060.00	22.88	13 5,200	2 800	125 50,000
16 Dec	2182.40	114 ₹ 45,600	2 800.00	22.37	87 34,800	-33 -13,200	122 48,800
15 Dec	2181.30	112 ₹ 44,800	-5.6 -2240.00	18.75	11 4,400	-5 -2,000	154 61,600
12 Dec	2176.60	116.9 ₹ 46,760	2.5 1000.00	19.04	23 9,200	-1 -400	160 64,000
11 Dec	2180.20	114.95 ₹ 45,980	-29.05 -11620.00	9.87	141 56,400	-7 -2,800	163 65,200
10 Dec	2129.50	144 ₹ 57,600	-22.3 -8920.00	-	10 4,000	-1 -400	171 68,400
9 Dec	2127.70	166.3 ₹ 66,520	11.3 4520.00	28.11	8 3,200	-3 -1,200	172 68,800
8 Dec	2131.60	155 ₹ 62,000	17 6800.00	-	42 16,800	-16 -6,400	173 69,200
5 Dec	2154.90	138 ₹ 55,200	-27 -10800.00	21.37	35 14,000	-10 -4,000	189 75,600
4 Dec	2135.40	165 ₹ 66,000	5.45 2180.00	27.34	8 3,200	1 400	197 78,800
3 Dec	2146.10	159.55 ₹ 63,820	8.55 3420.00	31.20	16 6,400	0 0	196 78,400
2 Dec	2142.40	151 ₹ 60,400	5.95 2380.00	23.07	65 26,000	17 6,800	197 78,800
1 Dec	2147.60	146.05 ₹ 58,420	-19.2 -7680.00	22.58	34 13,600	8 3,200	179 71,600
28 Nov	2124.40	165.05 ₹ 66,020	-8.85 -3540.00	21.99	62 24,800	12 4,800	169 67,600
27 Nov	2110.20	173.9 ₹ 69,560	-38.1 -15240.00	20.58	173 69,200	77 30,800	157 62,800
26 Nov	2103.80	212 ₹ 84,800	12 4800.00	-	0 0	5 2,000	0 0
25 Nov	2069.90	212 ₹ 84,800	12 4800.00	18.49	8 3,200	4 1,600	79 31,600
24 Nov	2087.30	200 ₹ 80,000	-1.85 -740.00	23.86	2 800	1 400	74 29,600
21 Nov	2087.80	203.6 ₹ 81,440	15.6 6240.00	25.83	51 20,400	38 15,200	73 29,200
20 Nov	2098.70	188 ₹ 75,200	1.15 460.00	22.26	41 16,400	33 13,200	35 14,000
19 Nov	2105.90	186.85 ₹ 74,740	18.35 7340.00	-	0 0	0 0	0 0
18 Nov	2093.10	186.85 ₹ 74,740	18.35 7340.00	-	0 0	2 800	0 0
17 Nov	2102.90	186.85 ₹ 74,740	18.35 7340.00	24.06	2 800	0 0	0 0
14 Nov	2079.70	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	168.5 ₹ 67,400	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -0.89

Historical price for 2300 PE is as follows

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 125.65, which was 12.65 higher than the previous day. The implied volatity was 22.88, the open interest changed by 2 which increased total open position to 125

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 114, which was 2 higher than the previous day. The implied volatity was 22.37, the open interest changed by -33 which decreased total open position to 122

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 112, which was -5.6 lower than the previous day. The implied volatity was 18.75, the open interest changed by -5 which decreased total open position to 154

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 116.9, which was 2.5 higher than the previous day. The implied volatity was 19.04, the open interest changed by -1 which decreased total open position to 160

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 114.95, which was -29.05 lower than the previous day. The implied volatity was 9.87, the open interest changed by -7 which decreased total open position to 163

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 144, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 171

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 166.3, which was 11.3 higher than the previous day. The implied volatity was 28.11, the open interest changed by -3 which decreased total open position to 172

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 155, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 173

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 138, which was -27 lower than the previous day. The implied volatity was 21.37, the open interest changed by -10 which decreased total open position to 189

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 165, which was 5.45 higher than the previous day. The implied volatity was 27.34, the open interest changed by 1 which increased total open position to 197

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 159.55, which was 8.55 higher than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 196

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 151, which was 5.95 higher than the previous day. The implied volatity was 23.07, the open interest changed by 17 which increased total open position to 197

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 146.05, which was -19.2 lower than the previous day. The implied volatity was 22.58, the open interest changed by 8 which increased total open position to 179

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 165.05, which was -8.85 lower than the previous day. The implied volatity was 21.99, the open interest changed by 12 which increased total open position to 169

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 173.9, which was -38.1 lower than the previous day. The implied volatity was 20.58, the open interest changed by 77 which increased total open position to 157

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 212, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 212, which was 12 higher than the previous day. The implied volatity was 18.49, the open interest changed by 4 which increased total open position to 79

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 200, which was -1.85 lower than the previous day. The implied volatity was 23.86, the open interest changed by 1 which increased total open position to 74

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 203.6, which was 15.6 higher than the previous day. The implied volatity was 25.83, the open interest changed by 38 which increased total open position to 73

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 188, which was 1.15 higher than the previous day. The implied volatity was 22.26, the open interest changed by 33 which increased total open position to 35

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 186.85, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 186.85, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 186.85, which was 18.35 higher than the previous day. The implied volatity was 24.06, 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 168.5, 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 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 168.5, 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 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 168.5, 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 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 168.5, 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 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 168.5, 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 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 168.5, 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 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 168.5, 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 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 168.5, 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 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 168.5, 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