KOTAKBANK

Kotak Mahindra Bank Ltd

2181.3 +4.70 (0.22%)

L: 2156.5 H: 2185.6

Back to Option Chain

Historical option data for KOTAKBANK
15 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 2400 CE
Delta: 0.02 Vega: 0.24 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2181.30	0.8 ₹ 320	-0.25 -100.00	22.06	440 1,76,000	-60 -24,000	441 1,76,400
12 Dec	2176.60	1.05 ₹ 420	-0.05 -20.00	21.42	269 1,07,600	-18 -7,200	500 2,00,000
11 Dec	2180.20	1.1 ₹ 440	0.35 140.00	21.24	3,333 13,33,200	75 30,000	520 2,08,000
10 Dec	2129.50	0.75 ₹ 300	0.05 20.00	23.15	44 17,600	-21 -8,400	446 1,78,400
9 Dec	2127.70	0.7 ₹ 280	-0.1 -40.00	22.01	43 17,200	-9 -3,600	467 1,86,800
8 Dec	2131.60	0.8 ₹ 320	0 0.00	22.05	117 46,800	-82 -32,800	476 1,90,400
5 Dec	2154.90	0.8 ₹ 320	0 0.00	18.63	124 49,600	24 9,600	560 2,24,000
4 Dec	2135.40	0.85 ₹ 340	-0.1 -40.00	19.99	59 23,600	-42 -16,800	535 2,14,000
3 Dec	2146.10	0.95 ₹ 380	0 0.00	18.75	102 40,800	2 800	575 2,30,000
2 Dec	2142.40	0.9 ₹ 360	-0.15 -60.00	18.67	106 42,400	51 20,400	573 2,29,200
1 Dec	2147.60	1 ₹ 400	0.15 60.00	18.25	538 2,15,200	42 16,800	511 2,04,400
28 Nov	2124.40	0.9 ₹ 360	0.1 40.00	18.54	232 92,800	34 13,600	468 1,87,200

27 Nov	2110.20	0.85 ₹ 340	-0.1 -40.00	18.88	274 1,09,600	61 24,400	434 1,73,600
26 Nov	2103.80	0.95 ₹ 380	-0.2 -80.00	19.56	244 97,600	72 28,800	372 1,48,800
25 Nov	2069.90	1.05 ₹ 420	-0.55 -220.00	21.73	217 86,800	108 43,200	300 1,20,000
24 Nov	2087.30	1.6 ₹ 640	-0.25 -100.00	21.56	79 31,600	3 1,200	192 76,800
21 Nov	2087.80	1.95 ₹ 780	-0.25 -100.00	21.37	218 87,200	12 4,800	182 72,800
20 Nov	2098.70	2.15 ₹ 860	-0.65 -260.00	20.67	173 69,200	-85 -34,000	170 68,000
19 Nov	2105.90	2.8 ₹ 1,120	-0.1 -40.00	20.72	609 2,43,600	179 71,600	257 1,02,800
18 Nov	2093.10	2.8 ₹ 1,120	-0.7 -280.00	21.27	26 10,400	15 6,000	77 30,800
17 Nov	2102.90	3.5 ₹ 1,400	0.75 300.00	21.42	43 17,200	14 5,600	62 24,800
11 Nov	2086.90	2.75 ₹ 1,100	-1.8 -720.00	19.84	5 2,000	-4 -1,600	49 19,600
10 Nov	2092.70	4.55 ₹ 1,820	0.55 220.00	21.60	15 6,000	4 1,600	52 20,800
7 Nov	2088.30	4 ₹ 1,600	0.3 120.00	20.31	5 2,000	4 1,600	48 19,200
6 Nov	2083.20	3.65 ₹ 1,460	0.45 180.00	20.32	41 16,400	35 14,000	44 17,600
4 Nov	2096.60	3.2 ₹ 1,280	-0.6 -240.00	18.49	3 1,200	2 800	8 3,200
3 Nov	2113.50	3.8 ₹ 1,520	-0.25 -100.00	17.97	8 3,200	4 1,600	5 2,000
23 Oct	2225.60	15.1 ₹ 6,040	0 0.00	3.59	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2400 expiring on 30DEC2025

Delta for 2400 CE is 0.02

Historical price for 2400 CE is as follows

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 22.06, the open interest changed by -60 which decreased total open position to 441

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 21.42, the open interest changed by -18 which decreased total open position to 500

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 21.24, the open interest changed by 75 which increased total open position to 520

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 23.15, the open interest changed by -21 which decreased total open position to 446

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 22.01, the open interest changed by -9 which decreased total open position to 467

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.05, the open interest changed by -82 which decreased total open position to 476

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 18.63, the open interest changed by 24 which increased total open position to 560

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 19.99, the open interest changed by -42 which decreased total open position to 535

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 18.75, the open interest changed by 2 which increased total open position to 575

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 18.67, the open interest changed by 51 which increased total open position to 573

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 18.25, the open interest changed by 42 which increased total open position to 511

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 18.54, the open interest changed by 34 which increased total open position to 468

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 18.88, the open interest changed by 61 which increased total open position to 434

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 19.56, the open interest changed by 72 which increased total open position to 372

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 21.73, the open interest changed by 108 which increased total open position to 300

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 21.56, the open interest changed by 3 which increased total open position to 192

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 21.37, the open interest changed by 12 which increased total open position to 182

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 20.67, the open interest changed by -85 which decreased total open position to 170

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 20.72, the open interest changed by 179 which increased total open position to 257

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 2.8, which was -0.7 lower than the previous day. The implied volatity was 21.27, the open interest changed by 15 which increased total open position to 77

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 3.5, which was 0.75 higher than the previous day. The implied volatity was 21.42, the open interest changed by 14 which increased total open position to 62

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 2.75, which was -1.8 lower than the previous day. The implied volatity was 19.84, the open interest changed by -4 which decreased total open position to 49

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 4.55, which was 0.55 higher than the previous day. The implied volatity was 21.60, the open interest changed by 4 which increased total open position to 52

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 4, which was 0.3 higher than the previous day. The implied volatity was 20.31, the open interest changed by 4 which increased total open position to 48

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was 20.32, the open interest changed by 35 which increased total open position to 44

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 3.2, which was -0.6 lower than the previous day. The implied volatity was 18.49, the open interest changed by 2 which increased total open position to 8

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was 17.97, the open interest changed by 4 which increased total open position to 5

On 23 Oct KOTAKBANK was trading at 2225.60. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 30DEC2025 2400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2181.30	214 ₹ 85,600	19 7600.00	-	0 0	0 0	0 0
12 Dec	2176.60	214 ₹ 85,600	19 7600.00	26.10	5 2,000	0 0	5 2,000
11 Dec	2180.20	195 ₹ 78,000	-74.8 -29920.00	-	5 2,000	0 0	2 800
10 Dec	2129.50	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	2 800
9 Dec	2127.70	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	0 0
8 Dec	2131.60	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	2 800
5 Dec	2154.90	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	0 0
4 Dec	2135.40	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	0 0
3 Dec	2146.10	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	0 0
2 Dec	2142.40	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	0 0
1 Dec	2147.60	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	0 0	0 0
28 Nov	2124.40	269.6 ₹ 1,07,840	-11.35 -4540.00	-	0 0	-10 -4,000	0 0
27 Nov	2110.20	269.6 ₹ 1,07,840	-11.35 -4540.00	24.56	10 4,000	0 0	12 4,800
26 Nov	2103.80	280.95 ₹ 1,12,380	1.45 580.00	-	0 0	0 0	0 0
25 Nov	2069.90	280.95 ₹ 1,12,380	1.45 580.00	-	0 0	0 0	0 0
24 Nov	2087.30	280.95 ₹ 1,12,380	1.45 580.00	-	0 0	0 0	0 0
21 Nov	2087.80	280.95 ₹ 1,12,380	1.45 580.00	-	0 0	2 800	0 0
20 Nov	2098.70	280.95 ₹ 1,12,380	1.45 580.00	23.75	8 3,200	5 2,000	15 6,000
19 Nov	2105.90	279.5 ₹ 1,11,800	-106.55 -42620.00	-	0 0	0 0	0 0
18 Nov	2093.10	279.5 ₹ 1,11,800	-106.55 -42620.00	-	0 0	10 4,000	0 0
17 Nov	2102.90	279.5 ₹ 1,11,800	-106.55 -42620.00	-	10 4,000	0 0	0 0
11 Nov	2086.90	386.05 ₹ 1,54,420	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	386.05 ₹ 1,54,420	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	386.05 ₹ 1,54,420	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	386.05 ₹ 1,54,420	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	386.05 ₹ 1,54,420	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	386.05 ₹ 1,54,420	0 0.00	-	0 0	0 0	0 0
23 Oct	2225.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2400 expiring on 30DEC2025

Delta for 2400 PE is -

Historical price for 2400 PE is as follows

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 214, which was 19 higher 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 214, which was 19 higher than the previous day. The implied volatity was 26.10, the open interest changed by 0 which decreased total open position to 5

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 195, which was -74.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 269.6, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 269.6, which was -11.35 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 269.6, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 269.6, which was -11.35 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 269.6, which was -11.35 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 269.6, which was -11.35 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 269.6, which was -11.35 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 269.6, which was -11.35 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 269.6, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 269.6, which was -11.35 lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 12

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 280.95, 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 280.95, 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 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 280.95, 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 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 280.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 280.95, which was 1.45 higher than the previous day. The implied volatity was 23.75, the open interest changed by 5 which increased total open position to 15

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 279.5, which was -106.55 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 279.5, which was -106.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 279.5, which was -106.55 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 386.05, 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 386.05, 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 386.05, 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 386.05, 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 386.05, 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 386.05, 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 0, 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