KOTAKBANK

Kotak Mahindra Bank Ltd

1994.8 -18.70 (-0.93%)

L: 1989.1 H: 2019.2

Back to Option Chain

Historical option data for KOTAKBANK
25 Oct 2025 02:41 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 28-OCT-2025 2120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	2187.00	84.85 ₹ 33,940	-30.3 -12120.00	-	1,247 4,98,800	-164 -65,600	779 3,11,600
18 Oct	2205.80	96 ₹ 38,400	-2.4 -960.00	-	103 41,200	-27 -10,800	951 3,80,400
15 Oct	2151.80	58.5 ₹ 23,400	-2.9 -1160.00	-	514 2,05,600	-3 -1,200	1,158 4,63,200
28 Sept	1994.80	10.2 ₹ 4,080	-4.45 -1780.00	18.61	153 61,200	1 400	344 1,37,600
21 Sept	2031.00	18.8 ₹ 7,520	-3.95 -1580.00	15.48	155 62,000	50 20,000	321 1,28,400

18 Sept	2054.60	22.75 ₹ 9,100	-2 -800.00	14.69	130 52,000	9 3,600	271 1,08,400
14 Sept	1972.30	69.85 ₹ 27,940	0 0.00	4.31	0 0	0 0	0 0
17 Aug	1978.20	69.85 ₹ 27,940	0 0.00	2.81	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2120 expiring on 28OCT2025

Delta for 2120 CE is -

Historical price for 2120 CE is as follows

On 25 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 84.85, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by -164 which decreased total open position to 779

On 18 Oct KOTAKBANK was trading at 2205.80. The strike last trading price was 96, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 951

On 15 Oct KOTAKBANK was trading at 2151.80. The strike last trading price was 58.5, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 1158

On 28 Sept KOTAKBANK was trading at 1994.80. The strike last trading price was 10.2, which was -4.45 lower than the previous day. The implied volatity was 18.61, the open interest changed by 1 which increased total open position to 344

On 21 Sept KOTAKBANK was trading at 2031.00. The strike last trading price was 18.8, which was -3.95 lower than the previous day. The implied volatity was 15.48, the open interest changed by 50 which increased total open position to 321

On 18 Sept KOTAKBANK was trading at 2054.60. The strike last trading price was 22.75, which was -2 lower than the previous day. The implied volatity was 14.69, the open interest changed by 9 which increased total open position to 271

On 14 Sept KOTAKBANK was trading at 1972.30. The strike last trading price was 69.85, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0

On 17 Aug KOTAKBANK was trading at 1978.20. The strike last trading price was 69.85, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 28OCT2025 2120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	2187.00	12.45 ₹ 4,980	7.85 3140.00	-	4,450 17,80,000	48 19,200	1,871 7,48,400
18 Oct	2205.80	12.75 ₹ 5,100	0.8 320.00	-	892 3,56,800	74 29,600	1,693 6,77,200
15 Oct	2151.80	21.4 ₹ 8,560	0.45 180.00	-	1,245 4,98,000	19 7,600	1,586 6,34,400
28 Sept	1994.80	118.65 ₹ 47,460	18.7 7480.00	18.97	1 400	-1 -400	33 13,200
21 Sept	2031.00	76.5 ₹ 30,600	0 0.00	0.00	0 0	0 0	0 0
18 Sept	2054.60	76.5 ₹ 30,600	-103.45 -41380.00	19.31	1 400	0 0	0 0
14 Sept	1972.30	179.95 ₹ 71,980	0 0.00	-	0 0	0 0	0 0
17 Aug	1978.20	65.2 ₹ 26,080	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2120 expiring on 28OCT2025

Delta for 2120 PE is -

Historical price for 2120 PE is as follows

On 25 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 12.45, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 1871

On 18 Oct KOTAKBANK was trading at 2205.80. The strike last trading price was 12.75, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 1693

On 15 Oct KOTAKBANK was trading at 2151.80. The strike last trading price was 21.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 1586

On 28 Sept KOTAKBANK was trading at 1994.80. The strike last trading price was 118.65, which was 18.7 higher than the previous day. The implied volatity was 18.97, the open interest changed by -1 which decreased total open position to 33

On 21 Sept KOTAKBANK was trading at 2031.00. The strike last trading price was 76.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 18 Sept KOTAKBANK was trading at 2054.60. The strike last trading price was 76.5, which was -103.45 lower than the previous day. The implied volatity was 19.31, the open interest changed by 0 which decreased total open position to 0

On 14 Sept KOTAKBANK was trading at 1972.30. The strike last trading price was 179.95, 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 Aug KOTAKBANK was trading at 1978.20. The strike last trading price was 65.2, 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

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