KOTAKBANK

Kotak Mahindra Bank Ltd

2127.7 -3.90 (-0.18%)

L: 2108.9 H: 2133.4

Back to Option Chain

Historical option data for KOTAKBANK
09 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 2000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	140.75 ₹ 56,300	-2.4 -960.00	-	50 20,000	-11 -4,400	349 1,39,600
8 Dec	2131.60	140.6 ₹ 56,240	-23.45 -9380.00	-	21 8,400	0 0	360 1,44,000
5 Dec	2154.90	164.05 ₹ 65,620	15.05 6020.00	-	20 8,000	-2 -800	360 1,44,000
4 Dec	2135.40	149 ₹ 59,600	-8.05 -3220.00	14.03	41 16,400	-12 -4,800	363 1,45,200
3 Dec	2146.10	158.05 ₹ 63,220	1.75 700.00	-	69 27,600	14 5,600	377 1,50,800
2 Dec	2142.40	155.8 ₹ 62,320	-2.4 -960.00	-	21 8,400	-9 -3,600	360 1,44,000
1 Dec	2147.60	158.4 ₹ 63,360	16.6 6640.00	-	28 11,200	0 0	370 1,48,000
28 Nov	2124.40	143 ₹ 57,200	12.05 4820.00	11.18	98 39,200	-25 -10,000	375 1,50,000
27 Nov	2110.20	135 ₹ 54,000	14.95 5980.00	16.16	287 1,14,800	2 800	400 1,60,000
26 Nov	2103.80	123 ₹ 49,200	27.4 10960.00	13.03	203 81,200	32 12,800	398 1,59,200
25 Nov	2069.90	94.65 ₹ 37,860	-22.4 -8960.00	13.87	131 52,400	42 16,800	360 1,44,000

24 Nov	2087.30	112.4 ₹ 44,960	-2 -800.00	14.33	260 1,04,000	62 24,800	317 1,26,800
21 Nov	2087.80	112.2 ₹ 44,880	-11.05 -4420.00	13.05	95 38,000	21 8,400	255 1,02,000
20 Nov	2098.70	122.9 ₹ 49,160	-6.15 -2460.00	12.65	201 80,400	86 34,400	235 94,000
19 Nov	2105.90	130 ₹ 52,000	6.4 2560.00	-	117 46,800	113 45,200	147 58,800
18 Nov	2093.10	123.6 ₹ 49,440	-9.4 -3760.00	14.25	35 14,000	30 12,000	33 13,200
17 Nov	2102.90	133 ₹ 53,200	20 8000.00	15.53	4 1,600	1 400	2 800
14 Nov	2079.70	113 ₹ 45,200	-6.85 -2740.00	12.43	1 400	0 0	0 0
13 Nov	2075.20	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
31 Oct	2102.20	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
29 Oct	2150.50	119.85 ₹ 47,940	0 0.00	-	0 0	0 0	0 0
28 Oct	2160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	2148.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2187.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2197.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2213.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	2205.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2205.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2149.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2151.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2152.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2150.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2144.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2117.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2126.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2146.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2100.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is -

Historical price for 2000 CE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 140.75, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 349

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 140.6, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 164.05, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 360

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 149, which was -8.05 lower than the previous day. The implied volatity was 14.03, the open interest changed by -12 which decreased total open position to 363

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 158.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 377

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 155.8, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 360

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 158.4, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 370

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 143, which was 12.05 higher than the previous day. The implied volatity was 11.18, the open interest changed by -25 which decreased total open position to 375

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 135, which was 14.95 higher than the previous day. The implied volatity was 16.16, the open interest changed by 2 which increased total open position to 400

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 123, which was 27.4 higher than the previous day. The implied volatity was 13.03, the open interest changed by 32 which increased total open position to 398

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 94.65, which was -22.4 lower than the previous day. The implied volatity was 13.87, the open interest changed by 42 which increased total open position to 360

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 112.4, which was -2 lower than the previous day. The implied volatity was 14.33, the open interest changed by 62 which increased total open position to 317

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 112.2, which was -11.05 lower than the previous day. The implied volatity was 13.05, the open interest changed by 21 which increased total open position to 255

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 122.9, which was -6.15 lower than the previous day. The implied volatity was 12.65, the open interest changed by 86 which increased total open position to 235

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 130, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 147

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 123.6, which was -9.4 lower than the previous day. The implied volatity was 14.25, the open interest changed by 30 which increased total open position to 33

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 133, which was 20 higher than the previous day. The implied volatity was 15.53, the open interest changed by 1 which increased total open position to 2

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 113, which was -6.85 lower than the previous day. The implied volatity was 12.43, 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 119.85, 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 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 31 Oct KOTAKBANK was trading at 2102.20. The strike last trading price was 119.85, 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 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 119.85, 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 29 Oct KOTAKBANK was trading at 2150.50. The strike last trading price was 119.85, 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 28 Oct KOTAKBANK was trading at 2160.80. 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

On 27 Oct KOTAKBANK was trading at 2148.60. 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

On 24 Oct KOTAKBANK was trading at 2187.00. 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

On 21 Oct KOTAKBANK was trading at 2197.00. 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

On 20 Oct KOTAKBANK was trading at 2213.80. 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

On 17 Oct KOTAKBANK was trading at 2205.80. 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

On 16 Oct KOTAKBANK was trading at 2205.40. 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

On 15 Oct KOTAKBANK was trading at 2149.60. 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

On 14 Oct KOTAKBANK was trading at 2151.80. 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

On 13 Oct KOTAKBANK was trading at 2152.10. 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

On 10 Oct KOTAKBANK was trading at 2150.10. 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

On 9 Oct KOTAKBANK was trading at 2144.60. 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

On 8 Oct KOTAKBANK was trading at 2117.80. 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

On 7 Oct KOTAKBANK was trading at 2126.90. 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

On 6 Oct KOTAKBANK was trading at 2146.00. 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

On 3 Oct KOTAKBANK was trading at 2100.50. 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

KOTAKBANK 30DEC2025 2000 PE
Delta: -0.07 Vega: 0.67 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2127.70	3.1 ₹ 1,240	0.1 40.00	19.82	1,028 4,11,200	585 2,34,000	2,429 9,71,600
8 Dec	2131.60	3.1 ₹ 1,240	0.6 240.00	19.20	368 1,47,200	-64 -25,600	1,845 7,38,000
5 Dec	2154.90	2.35 ₹ 940	-0.45 -180.00	19.38	806 3,22,400	-28 -11,200	1,912 7,64,800
4 Dec	2135.40	2.9 ₹ 1,160	0.15 60.00	17.99	376 1,50,400	-62 -24,800	1,940 7,76,000
3 Dec	2146.10	2.65 ₹ 1,060	-0.3 -120.00	18.72	1,069 4,27,600	656 2,62,400	1,998 7,99,200
2 Dec	2142.40	2.95 ₹ 1,180	-0.05 -20.00	18.33	404 1,61,600	-17 -6,800	1,343 5,37,200
1 Dec	2147.60	3.05 ₹ 1,220	-1.65 -660.00	18.63	1,466 5,86,400	-24 -9,600	1,363 5,45,200
28 Nov	2124.40	4.4 ₹ 1,760	-1.45 -580.00	17.46	828 3,31,200	182 72,800	1,382 5,52,800
27 Nov	2110.20	5.85 ₹ 2,340	-1.5 -600.00	17.47	1,041 4,16,400	-85 -34,000	1,199 4,79,600
26 Nov	2103.80	6.85 ₹ 2,740	-6.2 -2480.00	17.09	2,015 8,06,000	199 79,600	1,283 5,13,200
25 Nov	2069.90	13.85 ₹ 5,540	1.6 640.00	17.83	1,624 6,49,600	210 84,000	1,081 4,32,400
24 Nov	2087.30	13 ₹ 5,200	-0.85 -340.00	19.23	730 2,92,000	119 47,600	867 3,46,800
21 Nov	2087.80	14.35 ₹ 5,740	2.5 1000.00	19.31	642 2,56,800	135 54,000	743 2,97,200
20 Nov	2098.70	12 ₹ 4,800	1.15 460.00	18.96	347 1,38,800	78 31,200	609 2,43,600
19 Nov	2105.90	11.45 ₹ 4,580	-2.35 -940.00	19.41	265 1,06,000	98 39,200	529 2,11,600
18 Nov	2093.10	13.6 ₹ 5,440	0.65 260.00	19.27	98 39,200	22 8,800	430 1,72,000
17 Nov	2102.90	12.95 ₹ 5,180	-3.4 -1360.00	19.44	298 1,19,200	42 16,800	408 1,63,200
14 Nov	2079.70	15.75 ₹ 6,300	-1.5 -600.00	18.52	232 92,800	115 46,000	365 1,46,000
13 Nov	2075.20	16.3 ₹ 6,520	1.7 680.00	18.36	149 59,600	70 28,000	250 1,00,000
12 Nov	2084.50	14.6 ₹ 5,840	0.5 200.00	17.96	61 24,400	13 5,200	180 72,000
11 Nov	2086.90	14.4 ₹ 5,760	0.75 300.00	17.95	48 19,200	25 10,000	166 66,400
10 Nov	2092.70	13.3 ₹ 5,320	-2.25 -900.00	17.44	28 11,200	4 1,600	141 56,400
7 Nov	2088.30	15.55 ₹ 6,220	-0.15 -60.00	18.15	83 33,200	8 3,200	137 54,800
6 Nov	2083.20	15.6 ₹ 6,240	0.6 240.00	17.18	65 26,000	42 16,800	130 52,000
4 Nov	2096.60	15.2 ₹ 6,080	1.25 500.00	18.06	24 9,600	15 6,000	88 35,200
3 Nov	2113.50	13.85 ₹ 5,540	-1.55 -620.00	18.59	17 6,800	1 400	72 28,800
31 Oct	2102.20	15.2 ₹ 6,080	3.85 1540.00	-	29 11,600	22 8,800	71 28,400
30 Oct	2137.20	11.35 ₹ 4,540	0.25 100.00	19.10	28 11,200	17 6,800	48 19,200
29 Oct	2150.50	11.1 ₹ 4,440	1 400.00	19.58	12 4,800	6 2,400	30 12,000
28 Oct	2160.80	10 ₹ 4,000	-2.6 -1040.00	19.70	15 6,000	-5 -2,000	27 10,800
27 Oct	2148.60	12.65 ₹ 5,060	-0.15 -60.00	20.06	36 14,400	0 0	32 12,800
24 Oct	2187.00	12.65 ₹ 5,060	2.65 1060.00	22.54	31 12,400	21 8,400	32 12,800
21 Oct	2197.00	10 ₹ 4,000	1.8 720.00	20.66	1 400	0 0	11 4,400
20 Oct	2213.80	8.2 ₹ 3,280	-2.3 -920.00	20.32	2 800	0 0	11 4,400
17 Oct	2205.80	10.5 ₹ 4,200	0.35 140.00	21.09	6 2,400	2 800	8 3,200
16 Oct	2205.40	12 ₹ 4,800	-84.85 -33940.00	21.69	12 4,800	6 2,400	6 2,400
15 Oct	2149.60	96.85 ₹ 38,740	0 0.00	-	0 0	0 0	0 0
14 Oct	2151.80	96.85 ₹ 38,740	0 0.00	-	0 0	0 0	0 0
13 Oct	2152.10	96.85 ₹ 38,740	0 0.00	-	0 0	0 0	0 0
10 Oct	2150.10	96.85 ₹ 38,740	0 0.00	-	0 0	0 0	0 0
9 Oct	2144.60	96.85 ₹ 38,740	0 0.00	-	0 0	0 0	0 0
8 Oct	2117.80	96.85 ₹ 38,740	0 0.00	-	0 0	0 0	0 0
7 Oct	2126.90	96.85 ₹ 38,740	0 0.00	4.59	0 0	0 0	0 0
6 Oct	2146.00	96.85 ₹ 38,740	0 0.00	4.95	0 0	0 0	0 0
3 Oct	2100.50	0 ₹ 0	0 0.00	3.90	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.07

Historical price for 2000 PE is as follows

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 19.82, the open interest changed by 585 which increased total open position to 2429

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 3.1, which was 0.6 higher than the previous day. The implied volatity was 19.20, the open interest changed by -64 which decreased total open position to 1845

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 19.38, the open interest changed by -28 which decreased total open position to 1912

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 17.99, the open interest changed by -62 which decreased total open position to 1940

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 18.72, the open interest changed by 656 which increased total open position to 1998

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 18.33, the open interest changed by -17 which decreased total open position to 1343

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 3.05, which was -1.65 lower than the previous day. The implied volatity was 18.63, the open interest changed by -24 which decreased total open position to 1363

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 4.4, which was -1.45 lower than the previous day. The implied volatity was 17.46, the open interest changed by 182 which increased total open position to 1382

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 5.85, which was -1.5 lower than the previous day. The implied volatity was 17.47, the open interest changed by -85 which decreased total open position to 1199

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 6.85, which was -6.2 lower than the previous day. The implied volatity was 17.09, the open interest changed by 199 which increased total open position to 1283

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 13.85, which was 1.6 higher than the previous day. The implied volatity was 17.83, the open interest changed by 210 which increased total open position to 1081

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 13, which was -0.85 lower than the previous day. The implied volatity was 19.23, the open interest changed by 119 which increased total open position to 867

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 14.35, which was 2.5 higher than the previous day. The implied volatity was 19.31, the open interest changed by 135 which increased total open position to 743

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 12, which was 1.15 higher than the previous day. The implied volatity was 18.96, the open interest changed by 78 which increased total open position to 609

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 11.45, which was -2.35 lower than the previous day. The implied volatity was 19.41, the open interest changed by 98 which increased total open position to 529

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 13.6, which was 0.65 higher than the previous day. The implied volatity was 19.27, the open interest changed by 22 which increased total open position to 430

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 12.95, which was -3.4 lower than the previous day. The implied volatity was 19.44, the open interest changed by 42 which increased total open position to 408

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 15.75, which was -1.5 lower than the previous day. The implied volatity was 18.52, the open interest changed by 115 which increased total open position to 365

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 16.3, which was 1.7 higher than the previous day. The implied volatity was 18.36, the open interest changed by 70 which increased total open position to 250

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 14.6, which was 0.5 higher than the previous day. The implied volatity was 17.96, the open interest changed by 13 which increased total open position to 180

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 14.4, which was 0.75 higher than the previous day. The implied volatity was 17.95, the open interest changed by 25 which increased total open position to 166

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 13.3, which was -2.25 lower than the previous day. The implied volatity was 17.44, the open interest changed by 4 which increased total open position to 141

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 15.55, which was -0.15 lower than the previous day. The implied volatity was 18.15, the open interest changed by 8 which increased total open position to 137

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 15.6, which was 0.6 higher than the previous day. The implied volatity was 17.18, the open interest changed by 42 which increased total open position to 130

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 15.2, which was 1.25 higher than the previous day. The implied volatity was 18.06, the open interest changed by 15 which increased total open position to 88

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 13.85, which was -1.55 lower than the previous day. The implied volatity was 18.59, the open interest changed by 1 which increased total open position to 72

On 31 Oct KOTAKBANK was trading at 2102.20. The strike last trading price was 15.2, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 71

On 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 11.35, which was 0.25 higher than the previous day. The implied volatity was 19.10, the open interest changed by 17 which increased total open position to 48

On 29 Oct KOTAKBANK was trading at 2150.50. The strike last trading price was 11.1, which was 1 higher than the previous day. The implied volatity was 19.58, the open interest changed by 6 which increased total open position to 30

On 28 Oct KOTAKBANK was trading at 2160.80. The strike last trading price was 10, which was -2.6 lower than the previous day. The implied volatity was 19.70, the open interest changed by -5 which decreased total open position to 27

On 27 Oct KOTAKBANK was trading at 2148.60. The strike last trading price was 12.65, which was -0.15 lower than the previous day. The implied volatity was 20.06, the open interest changed by 0 which decreased total open position to 32

On 24 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 12.65, which was 2.65 higher than the previous day. The implied volatity was 22.54, the open interest changed by 21 which increased total open position to 32

On 21 Oct KOTAKBANK was trading at 2197.00. The strike last trading price was 10, which was 1.8 higher than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 11

On 20 Oct KOTAKBANK was trading at 2213.80. The strike last trading price was 8.2, which was -2.3 lower than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 11

On 17 Oct KOTAKBANK was trading at 2205.80. The strike last trading price was 10.5, which was 0.35 higher than the previous day. The implied volatity was 21.09, the open interest changed by 2 which increased total open position to 8

On 16 Oct KOTAKBANK was trading at 2205.40. The strike last trading price was 12, which was -84.85 lower than the previous day. The implied volatity was 21.69, the open interest changed by 6 which increased total open position to 6

On 15 Oct KOTAKBANK was trading at 2149.60. The strike last trading price was 96.85, 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 Oct KOTAKBANK was trading at 2151.80. The strike last trading price was 96.85, 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 Oct KOTAKBANK was trading at 2152.10. The strike last trading price was 96.85, 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 Oct KOTAKBANK was trading at 2150.10. The strike last trading price was 96.85, 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 Oct KOTAKBANK was trading at 2144.60. The strike last trading price was 96.85, 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 Oct KOTAKBANK was trading at 2117.80. The strike last trading price was 96.85, 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 Oct KOTAKBANK was trading at 2126.90. The strike last trading price was 96.85, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

On 6 Oct KOTAKBANK was trading at 2146.00. The strike last trading price was 96.85, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0

On 3 Oct KOTAKBANK was trading at 2100.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.90, 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