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 2340 CE
Delta: 0.05 Vega: 0.49 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2176.60	1.75 ₹ 700	-0.2 -80.00	18.11	507 2,02,800	19 7,600	1,523 6,09,200
11 Dec	2180.20	1.95 ₹ 780	1.1 440.00	18.28	4,525 18,10,000	968 3,87,200	1,504 6,01,600
10 Dec	2129.50	0.9 ₹ 360	-0.05 -20.00	19.31	102 40,800	0 0	536 2,14,400
9 Dec	2127.70	0.95 ₹ 380	-0.1 -40.00	18.62	21 8,400	-5 -2,000	536 2,14,400
8 Dec	2131.60	1 ₹ 400	-0.35 -140.00	18.48	37 14,800	0 0	542 2,16,800

5 Dec	2154.90	1.3 ₹ 520	-0.05 -20.00	15.86	97 38,800	10 4,000	541 2,16,400
4 Dec	2135.40	1.35 ₹ 540	-0.25 -100.00	17.37	32 12,800	-9 -3,600	534 2,13,600
3 Dec	2146.10	1.65 ₹ 660	0.2 80.00	16.34	338 1,35,200	-187 -74,800	541 2,16,400
2 Dec	2142.40	1.4 ₹ 560	-0.3 -120.00	16.01	95 38,000	-3 -1,200	728 2,91,200
1 Dec	2147.60	1.65 ₹ 660	0.2 80.00	15.77	693 2,77,200	313 1,25,200	731 2,92,400
28 Nov	2124.40	1.4 ₹ 560	-0.1 -40.00	16.15	358 1,43,200	215 86,000	419 1,67,600
27 Nov	2110.20	1.55 ₹ 620	-0.1 -40.00	16.95	238 95,200	58 23,200	203 81,200
26 Nov	2103.80	1.6 ₹ 640	-0.3 -120.00	17.61	114 45,600	11 4,400	144 57,600
25 Nov	2069.90	1.9 ₹ 760	-0.9 -360.00	20.27	77 30,800	20 8,000	132 52,800
24 Nov	2087.30	2.75 ₹ 1,100	-0.35 -140.00	20.43	134 53,600	93 37,200	114 45,600
21 Nov	2087.80	3.15 ₹ 1,260	-0.45 -180.00	19.67	44 17,600	-7 -2,800	22 8,800
20 Nov	2098.70	3.6 ₹ 1,440	-1.1 -440.00	19.09	40 16,000	-14 -5,600	31 12,400
19 Nov	2105.90	4.7 ₹ 1,880	-37.8 -15120.00	19.21	52 20,800	45 18,000	45 18,000
18 Nov	2093.10	42.5 ₹ 17,000	0 0.00	7.43	0 0	0 0	0 0
17 Nov	2102.90	42.5 ₹ 17,000	0 0.00	6.95	0 0	0 0	0 0
11 Nov	2086.90	42.5 ₹ 17,000	0 0.00	6.88	0 0	0 0	0 0
10 Nov	2092.70	42.5 ₹ 17,000	0 0.00	6.74	0 0	0 0	0 0
7 Nov	2088.30	42.5 ₹ 17,000	0 0.00	6.52	0 0	0 0	0 0
6 Nov	2083.20	42.5 ₹ 17,000	0 0.00	6.73	0 0	0 0	0 0
4 Nov	2096.60	42.5 ₹ 17,000	0 0.00	6.18	0 0	0 0	0 0
3 Nov	2113.50	42.5 ₹ 17,000	0 0.00	5.57	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2340 expiring on 30DEC2025

Delta for 2340 CE is 0.05

Historical price for 2340 CE is as follows

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 18.11, the open interest changed by 19 which increased total open position to 1523

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 1.95, which was 1.1 higher than the previous day. The implied volatity was 18.28, the open interest changed by 968 which increased total open position to 1504

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 19.31, the open interest changed by 0 which decreased total open position to 536

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 18.62, the open interest changed by -5 which decreased total open position to 536

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 18.48, the open interest changed by 0 which decreased total open position to 542

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 15.86, the open interest changed by 10 which increased total open position to 541

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 17.37, the open interest changed by -9 which decreased total open position to 534

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 1.65, which was 0.2 higher than the previous day. The implied volatity was 16.34, the open interest changed by -187 which decreased total open position to 541

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 16.01, the open interest changed by -3 which decreased total open position to 728

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 1.65, which was 0.2 higher than the previous day. The implied volatity was 15.77, the open interest changed by 313 which increased total open position to 731

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 16.15, the open interest changed by 215 which increased total open position to 419

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 16.95, the open interest changed by 58 which increased total open position to 203

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 17.61, the open interest changed by 11 which increased total open position to 144

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 1.9, which was -0.9 lower than the previous day. The implied volatity was 20.27, the open interest changed by 20 which increased total open position to 132

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 20.43, the open interest changed by 93 which increased total open position to 114

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 19.67, the open interest changed by -7 which decreased total open position to 22

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 3.6, which was -1.1 lower than the previous day. The implied volatity was 19.09, the open interest changed by -14 which decreased total open position to 31

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 4.7, which was -37.8 lower than the previous day. The implied volatity was 19.21, the open interest changed by 45 which increased total open position to 45

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 42.5, which was 0 lower than the previous day. The implied volatity was 7.43, 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 42.5, which was 0 lower than the previous day. The implied volatity was 6.95, 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 42.5, which was 0 lower than the previous day. The implied volatity was 6.88, 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 42.5, which was 0 lower than the previous day. The implied volatity was 6.74, 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 42.5, which was 0 lower than the previous day. The implied volatity was 6.52, 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 42.5, which was 0 lower than the previous day. The implied volatity was 6.73, 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 42.5, which was 0 lower than the previous day. The implied volatity was 6.18, 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 42.5, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 30DEC2025 2340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2176.60	137.7 ₹ 55,080	-89.1 -35640.00	-	0 0	0 0	21 8,400
11 Dec	2180.20	137.7 ₹ 55,080	-89.1 -35640.00	-	13 5,200	5 2,000	18 7,200
10 Dec	2129.50	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	13 5,200
9 Dec	2127.70	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
8 Dec	2131.60	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	13 5,200
5 Dec	2154.90	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
4 Dec	2135.40	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
3 Dec	2146.10	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
2 Dec	2142.40	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
1 Dec	2147.60	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
28 Nov	2124.40	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
27 Nov	2110.20	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
26 Nov	2103.80	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	0 0	0 0
25 Nov	2069.90	226.8 ₹ 90,720	-16.2 -6480.00	-	0 0	3 1,200	0 0
24 Nov	2087.30	226.8 ₹ 90,720	-16.2 -6480.00	-	3 1,200	2 800	12 4,800
21 Nov	2087.80	243 ₹ 97,200	18.5 7400.00	29.00	2 800	1 400	9 3,600
20 Nov	2098.70	224.5 ₹ 89,800	27.35 10940.00	23.16	12 4,800	7 2,800	7 2,800
19 Nov	2105.90	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
18 Nov	2093.10	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	197.15 ₹ 78,860	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2340 expiring on 30DEC2025

Delta for 2340 PE is -

Historical price for 2340 PE is as follows

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 137.7, which was -89.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 137.7, which was -89.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 18

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 226.8, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 226.8, which was -16.2 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 226.8, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 226.8, which was -16.2 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 226.8, which was -16.2 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 226.8, which was -16.2 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 226.8, which was -16.2 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 226.8, which was -16.2 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 226.8, which was -16.2 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 226.8, which was -16.2 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 226.8, which was -16.2 lower 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 226.8, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 226.8, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 243, which was 18.5 higher than the previous day. The implied volatity was 29.00, the open interest changed by 1 which increased total open position to 9

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 224.5, which was 27.35 higher than the previous day. The implied volatity was 23.16, the open interest changed by 7 which increased total open position to 7

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 197.15, 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 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 197.15, 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 197.15, 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 197.15, 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 197.15, 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 197.15, 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 197.15, 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 197.15, 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 197.15, 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