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 2440 CE
Delta: 0.01 Vega: 0.09 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2159.50	0.3 ₹ 120	-0.25 -100.00	28.48	15 6,000	-6 -2,400	155 62,000
18 Dec	2164.60	0.55 ₹ 220	0 0.00	28.60	13 5,200	-4 -1,600	162 64,800
17 Dec	2173.20	0.55 ₹ 220	-0.1 -40.00	26.70	34 13,600	-6 -2,400	167 66,800
16 Dec	2182.40	0.65 ₹ 260	-0.05 -20.00	25.72	88 35,200	-22 -8,800	174 69,600
15 Dec	2181.30	0.7 ₹ 280	0 0.00	24.97	31 12,400	-6 -2,400	197 78,800
12 Dec	2176.60	0.7 ₹ 280	-0.15 -60.00	23.04	82 32,800	12 4,800	204 81,600
11 Dec	2180.20	0.9 ₹ 360	0.45 180.00	23.56	544 2,17,600	67 26,800	193 77,200
10 Dec	2129.50	0.45 ₹ 180	-0.05 -20.00	24.56	58 23,200	-47 -18,800	126 50,400
9 Dec	2127.70	0.5 ₹ 200	0 0.00	23.61	35 14,000	-3 -1,200	173 69,200
8 Dec	2131.60	0.5 ₹ 200	0 0.00	23.32	24 9,600	9 3,600	173 69,200
5 Dec	2154.90	0.5 ₹ 200	-0.05 -20.00	19.98	64 25,600	34 13,600	165 66,000
4 Dec	2135.40	0.55 ₹ 220	0.05 20.00	21.17	30 12,000	-2 -800	127 50,800
3 Dec	2146.10	0.5 ₹ 200	-0.05 -20.00	19.41	7 2,800	-3 -1,200	132 52,800
2 Dec	2142.40	0.55 ₹ 220	-0.15 -60.00	19.80	33 13,200	-16 -6,400	133 53,200
1 Dec	2147.60	0.7 ₹ 280	0.05 20.00	19.62	233 93,200	92 36,800	145 58,000
28 Nov	2124.40	0.65 ₹ 260	0.1 40.00	19.85	39 15,600	4 1,600	51 20,400
27 Nov	2110.20	0.6 ₹ 240	-0.2 -80.00	20.08	77 30,800	-2 -800	47 18,800
26 Nov	2103.80	0.8 ₹ 320	0.05 20.00	21.21	2 800	0 0	47 18,800
25 Nov	2069.90	0.7 ₹ 280	-0.65 -260.00	22.52	18 7,200	5 2,000	52 20,800

24 Nov	2087.30	1.35 ₹ 540	-0.35 -140.00	23.55	3 1,200	0 0	46 18,400
21 Nov	2087.80	1.7 ₹ 680	0 0.00	23.08	8 3,200	7 2,800	45 18,000
20 Nov	2098.70	1.7 ₹ 680	-0.35 -140.00	22.04	16 6,400	-3 -1,200	37 14,800
19 Nov	2105.90	2.05 ₹ 820	-9.7 -3880.00	21.74	96 38,400	44 17,600	44 17,600

For Kotak Mahindra Bank Ltd - strike price 2440 expiring on 30DEC2025

Delta for 2440 CE is 0.01

Historical price for 2440 CE is as follows

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 28.48, the open interest changed by -6 which decreased total open position to 155

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 28.60, the open interest changed by -4 which decreased total open position to 162

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 26.70, the open interest changed by -6 which decreased total open position to 167

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 25.72, the open interest changed by -22 which decreased total open position to 174

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 24.97, the open interest changed by -6 which decreased total open position to 197

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 23.04, the open interest changed by 12 which increased total open position to 204

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 0.9, which was 0.45 higher than the previous day. The implied volatity was 23.56, the open interest changed by 67 which increased total open position to 193

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 24.56, the open interest changed by -47 which decreased total open position to 126

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 23.61, the open interest changed by -3 which decreased total open position to 173

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 23.32, the open interest changed by 9 which increased total open position to 173

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 19.98, the open interest changed by 34 which increased total open position to 165

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 21.17, the open interest changed by -2 which decreased total open position to 127

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 19.41, the open interest changed by -3 which decreased total open position to 132

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 19.80, the open interest changed by -16 which decreased total open position to 133

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 19.62, the open interest changed by 92 which increased total open position to 145

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 19.85, the open interest changed by 4 which increased total open position to 51

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 20.08, the open interest changed by -2 which decreased total open position to 47

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 47

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 22.52, the open interest changed by 5 which increased total open position to 52

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 46

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 23.08, the open interest changed by 7 which increased total open position to 45

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 22.04, the open interest changed by -3 which decreased total open position to 37

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 2.05, which was -9.7 lower than the previous day. The implied volatity was 21.74, the open interest changed by 44 which increased total open position to 44

KOTAKBANK 30DEC2025 2440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2159.50	249.05 ₹ 99,620	-38 -15200.00	-	0 0	0 0	34 13,600
18 Dec	2164.60	249.05 ₹ 99,620	-38 -15200.00	-	0 0	0 0	34 13,600
17 Dec	2173.20	249.05 ₹ 99,620	-38 -15200.00	-	0 0	0 0	34 13,600
16 Dec	2182.40	249.05 ₹ 99,620	-38 -15200.00	-	0 0	0 0	34 13,600
15 Dec	2181.30	249.05 ₹ 99,620	-38 -15200.00	-	0 0	0 0	0 0
12 Dec	2176.60	249.05 ₹ 99,620	-38 -15200.00	-	0 0	0 0	34 13,600
11 Dec	2180.20	249.05 ₹ 99,620	-38 -15200.00	-	15 6,000	0 0	34 13,600
10 Dec	2129.50	287.05 ₹ 1,14,820	-17.45 -6980.00	-	16 6,400	-1 -400	34 13,600
9 Dec	2127.70	304.5 ₹ 1,21,800	-7.5 -3000.00	-	0 0	0 0	0 0
8 Dec	2131.60	304.5 ₹ 1,21,800	-7.5 -3000.00	-	0 0	0 0	35 14,000
5 Dec	2154.90	304.5 ₹ 1,21,800	-7.5 -3000.00	-	0 0	0 0	0 0
4 Dec	2135.40	304.5 ₹ 1,21,800	-7.5 -3000.00	-	0 0	0 0	0 0
3 Dec	2146.10	304.5 ₹ 1,21,800	-7.5 -3000.00	-	0 0	0 0	0 0
2 Dec	2142.40	304.5 ₹ 1,21,800	-7.5 -3000.00	-	0 0	0 0	0 0
1 Dec	2147.60	304.5 ₹ 1,21,800	-7.5 -3000.00	-	0 0	0 0	0 0
28 Nov	2124.40	304.5 ₹ 1,21,800	-7.5 -3000.00	34.16	2 800	1 400	36 14,400
27 Nov	2110.20	310 ₹ 1,24,000	-34.5 -13800.00	28.24	8 3,200	4 1,600	39 15,600
26 Nov	2103.80	344.5 ₹ 1,37,800	24.5 9800.00	-	0 0	21 8,400	0 0
25 Nov	2069.90	344.5 ₹ 1,37,800	24.5 9800.00	-	21 8,400	20 8,000	34 13,600
24 Nov	2087.30	320 ₹ 1,28,000	-5 -2000.00	-	4 1,600	0 0	14 5,600
21 Nov	2087.80	325 ₹ 1,30,000	1.5 600.00	-	13 5,200	11 4,400	12 4,800
20 Nov	2098.70	323.5 ₹ 1,29,400	-98.6 -39440.00	30.41	1 400	0 0	0 0
19 Nov	2105.90	422.1 ₹ 1,68,840	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2440 expiring on 30DEC2025

Delta for 2440 PE is -

Historical price for 2440 PE is as follows

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 249.05, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 249.05, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 249.05, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 249.05, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 249.05, which was -38 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 249.05, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 249.05, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 287.05, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 304.5, which was -7.5 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 304.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 304.5, which was -7.5 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 304.5, which was -7.5 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 304.5, which was -7.5 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 304.5, which was -7.5 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 304.5, which was -7.5 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 304.5, which was -7.5 lower than the previous day. The implied volatity was 34.16, the open interest changed by 1 which increased total open position to 36

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 310, which was -34.5 lower than the previous day. The implied volatity was 28.24, the open interest changed by 4 which increased total open position to 39

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 344.5, which was 24.5 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 344.5, which was 24.5 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 34

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 320, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 325, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 12

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 323.5, which was -98.6 lower than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 0

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 422.1, 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