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
21 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 27-JAN-2026 2200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2159.50	39.75 ₹ 15,900	-3.75 -1500.00	-	176 70,400	46 18,400	401 1,60,400
20 Dec	2159.50	39.75 ₹ 15,900	-3.75 -1500.00	-	176 70,400	46 18,400	401 1,60,400
14 Dec	2176.60	54.8 ₹ 21,920	-1.9 -760.00	-	124 49,600	29 11,600	266 1,06,400

13 Dec	2176.60	54.8 ₹ 21,920	-1.9 -760.00	-	124 49,600	29 11,600	266 1,06,400
7 Dec	2154.90	49.05 ₹ 19,620	6.45 2580.00	-	35 14,000	20 8,000	114 45,600
5 Dec	2154.90	49.05 ₹ 19,620	6.45 2580.00	16.73	35 14,000	20 8,000	114 45,600
30 Nov	2124.40	41 ₹ 16,400	3.1 1240.00	-	73 29,200	-6 -2,400	59 23,600
29 Nov	2124.40	41 ₹ 16,400	3.1 1240.00	-	73 29,200	-6 -2,400	59 23,600
23 Nov	2087.80	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
22 Nov	2087.80	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
16 Nov	2079.70	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
15 Nov	2079.70	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
9 Nov	2089.90	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
8 Nov	2089.90	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
2 Nov	2102.20	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
1 Nov	2102.20	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2200 expiring on 27JAN2026

Delta for 2200 CE is -

Historical price for 2200 CE is as follows

On 21 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 39.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 401

On 20 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 39.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 401

On 14 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 54.8, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 266

On 13 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 54.8, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 266

On 7 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 49.05, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 114

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 49.05, which was 6.45 higher than the previous day. The implied volatity was 16.73, the open interest changed by 20 which increased total open position to 114

On 30 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 41, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 59

On 29 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 41, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 59

On 23 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 115.05, 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 22 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 115.05, 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 16 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 115.05, 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 15 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 115.05, 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 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 115.05, 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 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 115.05, 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 9 Nov KOTAKBANK was trading at 2089.90. The strike last trading price was 115.05, 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 8 Nov KOTAKBANK was trading at 2089.90. The strike last trading price was 115.05, 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 2 Nov KOTAKBANK was trading at 2102.20. The strike last trading price was 115.05, 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 1 Nov KOTAKBANK was trading at 2102.20. The strike last trading price was 115.05, 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

KOTAKBANK 27JAN2026 2200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2159.50	61.25 ₹ 24,500	2.95 1180.00	-	21 8,400	2 800	223 89,200
20 Dec	2159.50	61.25 ₹ 24,500	2.95 1180.00	-	21 8,400	2 800	223 89,200
14 Dec	2176.60	56.9 ₹ 22,760	0.45 180.00	-	63 25,200	17 6,800	209 83,600
13 Dec	2176.60	56.9 ₹ 22,760	0.45 180.00	-	63 25,200	17 6,800	209 83,600
7 Dec	2154.90	67 ₹ 26,800	-15.4 -6160.00	-	10 4,000	8 3,200	87 34,800
5 Dec	2154.90	67 ₹ 26,800	-15.4 -6160.00	18.22	10 4,000	7 2,800	87 34,800
30 Nov	2124.40	85.8 ₹ 34,320	-4.2 -1680.00	-	9 3,600	2 800	40 16,000
29 Nov	2124.40	85.8 ₹ 34,320	-4.2 -1680.00	-	9 3,600	2 800	40 16,000
23 Nov	2087.80	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
22 Nov	2087.80	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
16 Nov	2079.70	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
15 Nov	2079.70	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
9 Nov	2089.90	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
8 Nov	2089.90	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
2 Nov	2102.20	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0
1 Nov	2102.20	121 ₹ 48,400	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2200 expiring on 27JAN2026

Delta for 2200 PE is -

Historical price for 2200 PE is as follows

On 21 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 61.25, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 223

On 20 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 61.25, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 223

On 14 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 56.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 209

On 13 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 56.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 209

On 7 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 67, which was -15.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 87

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 67, which was -15.4 lower than the previous day. The implied volatity was 18.22, the open interest changed by 7 which increased total open position to 87

On 30 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 85.8, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 40

On 29 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 85.8, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 40

On 23 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 121, 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 22 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 121, 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 16 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 121, 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 15 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 121, 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 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 121, 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 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 121, 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 9 Nov KOTAKBANK was trading at 2089.90. The strike last trading price was 121, 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 8 Nov KOTAKBANK was trading at 2089.90. The strike last trading price was 121, 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 2 Nov KOTAKBANK was trading at 2102.20. The strike last trading price was 121, 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 1 Nov KOTAKBANK was trading at 2102.20. The strike last trading price was 121, 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