KOTAKBANK

Kotak Mahindra Bank Ltd

2159.5 -5.10 (-0.24%)

L: 2156.3 H: 2177.5

Back to Option Chain

Historical option data for KOTAKBANK
19 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 2360 CE
Delta: 0.02 Vega: 0.15 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2159.50	0.5 ₹ 200	-0.15 -60.00	22.93	68 27,200	-8 -3,200	415 1,66,000
18 Dec	2164.60	0.65 ₹ 260	-0.3 -120.00	21.97	108 43,200	-7 -2,800	423 1,69,200
17 Dec	2173.20	0.95 ₹ 380	-0.35 -140.00	21.92	118 47,200	-14 -5,600	430 1,72,000
16 Dec	2182.40	1.3 ₹ 520	0.05 20.00	20.83	121 48,400	3 1,200	444 1,77,600
15 Dec	2181.30	1.05 ₹ 420	-0.35 -140.00	19.45	172 68,800	-6 -2,400	441 1,76,400
12 Dec	2176.60	1.4 ₹ 560	-0.25 -100.00	19.10	256 1,02,400	27 10,800	447 1,78,800
11 Dec	2180.20	1.55 ₹ 620	1 400.00	19.20	2,069 8,27,600	103 41,200	423 1,69,200
10 Dec	2129.50	0.55 ₹ 220	-0.05 -20.00	19.36	41 16,400	0 0	320 1,28,000
9 Dec	2127.70	0.6 ₹ 240	-0.1 -40.00	18.77	43 17,200	0 0	320 1,28,000
8 Dec	2131.60	0.7 ₹ 280	-0.1 -40.00	18.88	18 7,200	2 800	320 1,28,000
5 Dec	2154.90	0.85 ₹ 340	-0.1 -40.00	16.13	68 27,200	1 400	318 1,27,200
4 Dec	2135.40	0.95 ₹ 380	-0.25 -100.00	17.71	11 4,400	-4 -1,600	317 1,26,800
3 Dec	2146.10	1.25 ₹ 500	0.05 20.00	16.92	19 7,600	0 0	321 1,28,400
2 Dec	2142.40	1.2 ₹ 480	-0.15 -60.00	16.93	41 16,400	7 2,800	321 1,28,400
1 Dec	2147.60	1.2 ₹ 480	0.05 20.00	16.21	92 36,800	1 400	314 1,25,600
28 Nov	2124.40	1.2 ₹ 480	0.05 20.00	16.97	37 14,800	-1 -400	313 1,25,200
27 Nov	2110.20	1.15 ₹ 460	-0.15 -60.00	17.41	489 1,95,600	220 88,000	314 1,25,600
26 Nov	2103.80	1.25 ₹ 500	-0.35 -140.00	18.07	72 28,800	29 11,600	93 37,200
25 Nov	2069.90	1.55 ₹ 620	-1.05 -420.00	20.76	55 22,000	35 14,000	60 24,000
24 Nov	2087.30	2.6 ₹ 1,040	-0.1 -40.00	21.02	11 4,400	1 400	26 10,400

21 Nov	2087.80	2.7 ₹ 1,080	-0.25 -100.00	20.32	45 18,000	0 0	25 10,000
20 Nov	2098.70	2.95 ₹ 1,180	-1 -400.00	19.53	61 24,400	-22 -8,800	26 10,400
19 Nov	2105.90	3.95 ₹ 1,580	-15.25 -6100.00	19.73	73 29,200	49 19,600	49 19,600
18 Nov	2093.10	19.2 ₹ 7,680	0 0.00	7.98	0 0	0 0	0 0
17 Nov	2102.90	19.2 ₹ 7,680	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	19.2 ₹ 7,680	0 0.00	7.41	0 0	0 0	0 0
10 Nov	2092.70	19.2 ₹ 7,680	0 0.00	7.27	0 0	0 0	0 0
7 Nov	2088.30	19.2 ₹ 7,680	0 0.00	7.03	0 0	0 0	0 0
6 Nov	2083.20	19.2 ₹ 7,680	0 0.00	7.24	0 0	0 0	0 0
4 Nov	2096.60	19.2 ₹ 7,680	0 0.00	6.68	0 0	0 0	0 0
3 Nov	2113.50	19.2 ₹ 7,680	0 0.00	6.08	0 0	0 0	0 0
23 Oct	2225.60	19.2 ₹ 7,680	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2360 expiring on 30DEC2025

Delta for 2360 CE is 0.02

Historical price for 2360 CE is as follows

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 22.93, the open interest changed by -8 which decreased total open position to 415

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 21.97, the open interest changed by -7 which decreased total open position to 423

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 21.92, the open interest changed by -14 which decreased total open position to 430

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 20.83, the open interest changed by 3 which increased total open position to 444

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 19.45, the open interest changed by -6 which decreased total open position to 441

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 19.10, the open interest changed by 27 which increased total open position to 447

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 1.55, which was 1 higher than the previous day. The implied volatity was 19.20, the open interest changed by 103 which increased total open position to 423

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 320

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 320

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 18.88, the open interest changed by 2 which increased total open position to 320

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 16.13, the open interest changed by 1 which increased total open position to 318

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 17.71, the open interest changed by -4 which decreased total open position to 317

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 16.92, the open interest changed by 0 which decreased total open position to 321

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 16.93, the open interest changed by 7 which increased total open position to 321

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 16.21, the open interest changed by 1 which increased total open position to 314

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 16.97, the open interest changed by -1 which decreased total open position to 313

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 17.41, the open interest changed by 220 which increased total open position to 314

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 18.07, the open interest changed by 29 which increased total open position to 93

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 20.76, the open interest changed by 35 which increased total open position to 60

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 21.02, the open interest changed by 1 which increased total open position to 26

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 25

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 2.95, which was -1 lower than the previous day. The implied volatity was 19.53, the open interest changed by -22 which decreased total open position to 26

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 3.95, which was -15.25 lower than the previous day. The implied volatity was 19.73, the open interest changed by 49 which increased total open position to 49

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 7.98, 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 19.2, 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 19.2, which was 0 lower than the previous day. The implied volatity was 7.41, 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 19.2, which was 0 lower than the previous day. The implied volatity was 7.27, 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 19.2, which was 0 lower than the previous day. The implied volatity was 7.03, 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 19.2, which was 0 lower than the previous day. The implied volatity was 7.24, 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 19.2, which was 0 lower than the previous day. The implied volatity was 6.68, 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 19.2, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0

On 23 Oct KOTAKBANK was trading at 2225.60. The strike last trading price was 19.2, 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

KOTAKBANK 30DEC2025 2360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2159.50	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
18 Dec	2164.60	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
17 Dec	2173.20	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
16 Dec	2182.40	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
15 Dec	2181.30	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
12 Dec	2176.60	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
11 Dec	2180.20	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
10 Dec	2129.50	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
9 Dec	2127.70	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
8 Dec	2131.60	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	7 2,800
5 Dec	2154.90	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
4 Dec	2135.40	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
3 Dec	2146.10	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
2 Dec	2142.40	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
1 Dec	2147.60	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
28 Nov	2124.40	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
27 Nov	2110.20	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
26 Nov	2103.80	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
25 Nov	2069.90	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
24 Nov	2087.30	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	0 0	0 0
21 Nov	2087.80	245.45 ₹ 98,180	-105.3 -42120.00	-	0 0	7 2,800	0 0
20 Nov	2098.70	245.45 ₹ 98,180	-105.3 -42120.00	25.50	7 2,800	4 1,600	4 1,600
19 Nov	2105.90	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
18 Nov	2093.10	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0
23 Oct	2225.60	350.75 ₹ 1,40,300	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2360 expiring on 30DEC2025

Delta for 2360 PE is -

Historical price for 2360 PE is as follows

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 245.45, which was -105.3 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 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 245.45, which was -105.3 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 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 245.45, which was -105.3 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 245.45, which was -105.3 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 245.45, which was -105.3 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 245.45, which was -105.3 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 245.45, which was -105.3 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 245.45, which was -105.3 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 245.45, which was -105.3 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 245.45, which was -105.3 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 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 245.45, which was -105.3 lower than the previous day. The implied volatity was 25.50, the open interest changed by 4 which increased total open position to 4

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 350.75, 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 23 Oct KOTAKBANK was trading at 2225.60. The strike last trading price was 350.75, 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