KOTAKBANK

Kotak Mahindra Bank Ltd

2126.8 -6.20 (-0.29%)

L: 2116 H: 2133

Back to Option Chain

Historical option data for KOTAKBANK
09 Jan 2026 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 2160 CE
Delta: 0.42 Vega: 1.85 Theta: -1.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2126.80	29.45 ₹ 11,780	-5.3 -2120.00	20.72	1,483 5,93,200	59 23,600	1,509 6,03,600
8 Jan	2133.00	31.7 ₹ 12,680	-8.25 -3300.00	20.75	3,178 12,71,200	325 1,30,000	1,900 7,60,000

7 Jan	2144.00	39.75 ₹ 15,900	-2.2 -880.00	20.37	3,497 13,98,800	143 57,200	1,573 6,29,200
6 Jan	2146.40	41.55 ₹ 16,620	-21.7 -8680.00	21.51	4,310 17,24,000	887 3,54,800	1,424 5,69,600
5 Jan	2190.90	63.2 ₹ 25,280	-1.25 -500.00	17.01	537 2,14,800	11 4,400	537 2,14,800
2 Jan	2195.10	60 ₹ 24,000	-21.75 -8700.00	15.01	642 2,56,800	-52 -20,800	529 2,11,600
1 Jan	2217.80	79.5 ₹ 31,800	8.05 3220.00	13.22	587 2,34,800	-54 -21,600	587 2,34,800
31 Dec	2201.10	73.75 ₹ 29,500	26.3 10520.00	15.72	2,517 10,06,800	-128 -51,200	643 2,57,200
30 Dec	2152.70	50 ₹ 20,000	0.55 220.00	18.49	3,023 12,09,200	237 94,800	777 3,10,800
29 Dec	2158.60	49.45 ₹ 19,780	-4.8 -1920.00	17.36	1,061 4,24,400	302 1,20,800	540 2,16,000
26 Dec	2164.20	53.9 ₹ 21,560	-2.15 -860.00	16.86	488 1,95,200	92 36,800	230 92,000
24 Dec	2163.70	55.2 ₹ 22,080	-0.55 -220.00	16.53	199 79,600	14 5,600	134 53,600
23 Dec	2162.70	57.3 ₹ 22,920	4.8 1920.00	17.13	107 42,800	20 8,000	114 45,600
22 Dec	2149.70	53.2 ₹ 21,280	-6.85 -2740.00	18.23	99 39,600	34 13,600	92 36,800
19 Dec	2159.50	59.2 ₹ 23,680	-4.35 -1740.00	16.80	49 19,600	22 8,800	55 22,000
18 Dec	2164.60	61.9 ₹ 24,760	-6.45 -2580.00	15.83	30 12,000	20 8,000	33 13,200
17 Dec	2173.20	68.35 ₹ 27,340	-9.25 -3700.00	16.95	7 2,800	3 1,200	14 5,600
16 Dec	2182.40	77.6 ₹ 31,040	-12.7 -5080.00	-	0 0	0 0	11 4,400
15 Dec	2181.30	77.6 ₹ 31,040	-12.7 -5080.00	16.91	1 400	0 0	12 4,800
12 Dec	2176.60	90.3 ₹ 36,120	12.3 4920.00	21.55	1 400	0 0	11 4,400
11 Dec	2180.20	78 ₹ 31,200	24.7 9880.00	17.89	19 7,600	-3 -1,200	17 6,800
10 Dec	2129.50	51.6 ₹ 20,640	0.95 380.00	17.36	2 800	0 0	21 8,400
9 Dec	2127.70	50.65 ₹ 20,260	-8 -3200.00	16.11	8 3,200	4 1,600	22 8,800
8 Dec	2131.60	58.65 ₹ 23,460	-10.15 -4060.00	19.12	4 1,600	-1 -400	19 7,600
5 Dec	2154.90	68.8 ₹ 27,520	9.8 3920.00	16.63	21 8,400	0 0	20 8,000
4 Dec	2135.40	59 ₹ 23,600	-5.9 -2360.00	17.16	9 3,600	4 1,600	20 8,000
3 Dec	2146.10	67 ₹ 26,800	1.5 600.00	16.65	34 13,600	10 4,000	16 6,400
2 Dec	2142.40	65.5 ₹ 26,200	-2.3 -920.00	17.05	7 2,800	4 1,600	6 2,400
1 Dec	2147.60	67.8 ₹ 27,120	19.4 7760.00	16.61	1 400	0 0	2 800
28 Nov	2124.40	48.4 ₹ 19,360	-86 -34400.00	-	0 0	0 0	0 0
27 Nov	2110.20	48.4 ₹ 19,360	-86 -34400.00	-	0 0	2 800	0 0
26 Nov	2103.80	48.4 ₹ 19,360	-86 -34400.00	16.87	2 800	0 0	0 0
25 Nov	2069.90	134.4 ₹ 53,760	0 0.00	-	0 0	0 0	0 0
24 Nov	2087.30	134.4 ₹ 53,760	0 0.00	1.34	0 0	0 0	0 0
21 Nov	2087.80	134.4 ₹ 53,760	0 0.00	1.08	0 0	0 0	0 0
18 Nov	2093.10	134.4 ₹ 53,760	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	134.4 ₹ 53,760	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	134.4 ₹ 53,760	0 0.00	1.02	0 0	0 0	0 0
13 Nov	2075.20	134.4 ₹ 53,760	0 0.00	1.15	0 0	0 0	0 0
12 Nov	2084.50	134.4 ₹ 53,760	0 0.00	0.96	0 0	0 0	0 0
11 Nov	2086.90	134.4 ₹ 53,760	0 0.00	0.80	0 0	0 0	0 0
10 Nov	2092.70	134.4 ₹ 53,760	0 0.00	0.72	0 0	0 0	0 0
7 Nov	2088.30	134.4 ₹ 53,760	0 0.00	0.66	0 0	0 0	0 0
6 Nov	2083.20	134.4 ₹ 53,760	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	134.4 ₹ 53,760	0 0.00	0.50	0 0	0 0	0 0
3 Nov	2113.50	134.4 ₹ 53,760	0 0.00	-	0 0	0 0	0 0
31 Oct	2102.20	134.4 ₹ 53,760	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	134.4 ₹ 53,760	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2160 expiring on 27JAN2026

Delta for 2160 CE is 0.42

Historical price for 2160 CE is as follows

On 9 Jan KOTAKBANK was trading at 2126.80. The strike last trading price was 29.45, which was -5.3 lower than the previous day. The implied volatity was 20.72, the open interest changed by 59 which increased total open position to 1509

On 8 Jan KOTAKBANK was trading at 2133.00. The strike last trading price was 31.7, which was -8.25 lower than the previous day. The implied volatity was 20.75, the open interest changed by 325 which increased total open position to 1900

On 7 Jan KOTAKBANK was trading at 2144.00. The strike last trading price was 39.75, which was -2.2 lower than the previous day. The implied volatity was 20.37, the open interest changed by 143 which increased total open position to 1573

On 6 Jan KOTAKBANK was trading at 2146.40. The strike last trading price was 41.55, which was -21.7 lower than the previous day. The implied volatity was 21.51, the open interest changed by 887 which increased total open position to 1424

On 5 Jan KOTAKBANK was trading at 2190.90. The strike last trading price was 63.2, which was -1.25 lower than the previous day. The implied volatity was 17.01, the open interest changed by 11 which increased total open position to 537

On 2 Jan KOTAKBANK was trading at 2195.10. The strike last trading price was 60, which was -21.75 lower than the previous day. The implied volatity was 15.01, the open interest changed by -52 which decreased total open position to 529

On 1 Jan KOTAKBANK was trading at 2217.80. The strike last trading price was 79.5, which was 8.05 higher than the previous day. The implied volatity was 13.22, the open interest changed by -54 which decreased total open position to 587

On 31 Dec KOTAKBANK was trading at 2201.10. The strike last trading price was 73.75, which was 26.3 higher than the previous day. The implied volatity was 15.72, the open interest changed by -128 which decreased total open position to 643

On 30 Dec KOTAKBANK was trading at 2152.70. The strike last trading price was 50, which was 0.55 higher than the previous day. The implied volatity was 18.49, the open interest changed by 237 which increased total open position to 777

On 29 Dec KOTAKBANK was trading at 2158.60. The strike last trading price was 49.45, which was -4.8 lower than the previous day. The implied volatity was 17.36, the open interest changed by 302 which increased total open position to 540

On 26 Dec KOTAKBANK was trading at 2164.20. The strike last trading price was 53.9, which was -2.15 lower than the previous day. The implied volatity was 16.86, the open interest changed by 92 which increased total open position to 230

On 24 Dec KOTAKBANK was trading at 2163.70. The strike last trading price was 55.2, which was -0.55 lower than the previous day. The implied volatity was 16.53, the open interest changed by 14 which increased total open position to 134

On 23 Dec KOTAKBANK was trading at 2162.70. The strike last trading price was 57.3, which was 4.8 higher than the previous day. The implied volatity was 17.13, the open interest changed by 20 which increased total open position to 114

On 22 Dec KOTAKBANK was trading at 2149.70. The strike last trading price was 53.2, which was -6.85 lower than the previous day. The implied volatity was 18.23, the open interest changed by 34 which increased total open position to 92

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 59.2, which was -4.35 lower than the previous day. The implied volatity was 16.80, the open interest changed by 22 which increased total open position to 55

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 61.9, which was -6.45 lower than the previous day. The implied volatity was 15.83, the open interest changed by 20 which increased total open position to 33

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 68.35, which was -9.25 lower than the previous day. The implied volatity was 16.95, the open interest changed by 3 which increased total open position to 14

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 77.6, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 77.6, which was -12.7 lower than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 12

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 90.3, which was 12.3 higher than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 11

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 78, which was 24.7 higher than the previous day. The implied volatity was 17.89, the open interest changed by -3 which decreased total open position to 17

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 51.6, which was 0.95 higher than the previous day. The implied volatity was 17.36, the open interest changed by 0 which decreased total open position to 21

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 50.65, which was -8 lower than the previous day. The implied volatity was 16.11, the open interest changed by 4 which increased total open position to 22

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 58.65, which was -10.15 lower than the previous day. The implied volatity was 19.12, the open interest changed by -1 which decreased total open position to 19

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 68.8, which was 9.8 higher than the previous day. The implied volatity was 16.63, the open interest changed by 0 which decreased total open position to 20

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 59, which was -5.9 lower than the previous day. The implied volatity was 17.16, the open interest changed by 4 which increased total open position to 20

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 67, which was 1.5 higher than the previous day. The implied volatity was 16.65, the open interest changed by 10 which increased total open position to 16

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 65.5, which was -2.3 lower than the previous day. The implied volatity was 17.05, the open interest changed by 4 which increased total open position to 6

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 67.8, which was 19.4 higher than the previous day. The implied volatity was 16.61, the open interest changed by 0 which decreased total open position to 2

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 48.4, which was -86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 48.4, which was -86 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 48.4, which was -86 lower than the previous day. The implied volatity was 16.87, 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 134.4, 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 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 134.4, which was 0 lower than the previous day. The implied volatity was 1.34, 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 134.4, which was 0 lower than the previous day. The implied volatity was 1.08, 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 134.4, 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 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 134.4, 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 134.4, which was 0 lower than the previous day. The implied volatity was 1.02, 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 134.4, which was 0 lower than the previous day. The implied volatity was 1.15, 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 134.4, which was 0 lower than the previous day. The implied volatity was 0.96, 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 134.4, which was 0 lower than the previous day. The implied volatity was 0.80, 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 134.4, which was 0 lower than the previous day. The implied volatity was 0.72, 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 134.4, which was 0 lower than the previous day. The implied volatity was 0.66, 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 134.4, 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 134.4, which was 0 lower than the previous day. The implied volatity was 0.50, 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 134.4, 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 134.4, 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 134.4, 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 2160 PE
Delta: -0.57 Vega: 1.86 Theta: -0.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2126.80	54.8 ₹ 21,920	0.65 260.00	22.81	486 1,94,400	24 9,600	1,355 5,42,000
8 Jan	2133.00	56.4 ₹ 22,560	7 2800.00	23.83	1,084 4,33,600	50 20,000	1,332 5,32,800
7 Jan	2144.00	49.85 ₹ 19,940	0.55 220.00	24.31	1,284 5,13,600	80 32,000	1,283 5,13,200
6 Jan	2146.40	48.35 ₹ 19,340	23.25 9300.00	22.24	4,176 16,70,400	230 92,000	1,201 4,80,400
5 Jan	2190.90	25.1 ₹ 10,040	1.85 740.00	20.75	1,120 4,48,000	-60 -24,000	972 3,88,800
2 Jan	2195.10	26.45 ₹ 10,580	9.7 3880.00	20.03	2,090 8,36,000	51 20,400	1,043 4,17,200
1 Jan	2217.80	17 ₹ 6,800	-5.6 -2240.00	18.97	1,325 5,30,000	69 27,600	997 3,98,800
31 Dec	2201.10	22 ₹ 8,800	-15.05 -6020.00	19.31	2,443 9,77,200	103 41,200	928 3,71,200
30 Dec	2152.70	34.4 ₹ 13,760	-2.2 -880.00	16.84	2,006 8,02,400	202 80,800	831 3,32,400
29 Dec	2158.60	36.55 ₹ 14,620	3.45 1380.00	17.90	645 2,58,000	73 29,200	629 2,51,600
26 Dec	2164.20	33.5 ₹ 13,400	-1.3 -520.00	16.92	513 2,05,200	122 48,800	554 2,21,600
24 Dec	2163.70	35.4 ₹ 14,160	-1.7 -680.00	17.40	318 1,27,200	105 42,000	432 1,72,800
23 Dec	2162.70	37.05 ₹ 14,820	-6.25 -2500.00	17.77	156 62,400	53 21,200	327 1,30,800
22 Dec	2149.70	43 ₹ 17,200	2.7 1080.00	17.52	134 53,600	52 20,800	265 1,06,000
19 Dec	2159.50	40.5 ₹ 16,200	2.7 1080.00	18.20	42 16,800	3 1,200	212 84,800
18 Dec	2164.60	37.8 ₹ 15,120	-0.15 -60.00	18.18	81 32,400	16 6,400	209 83,600
17 Dec	2173.20	37.9 ₹ 15,160	3.8 1520.00	18.63	31 12,400	6 2,400	192 76,800
16 Dec	2182.40	34.2 ₹ 13,680	-0.15 -60.00	18.88	28 11,200	12 4,800	186 74,400
15 Dec	2181.30	34.35 ₹ 13,740	-2 -800.00	18.63	9 3,600	0 0	172 68,800
12 Dec	2176.60	36.35 ₹ 14,540	-1.4 -560.00	18.47	5 2,000	3 1,200	171 68,400
11 Dec	2180.20	38.2 ₹ 15,280	-22.05 -8820.00	18.28	156 62,400	143 57,200	167 66,800
10 Dec	2129.50	60.25 ₹ 24,100	7.3 2920.00	18.94	7 2,800	1 400	22 8,800
9 Dec	2127.70	52.95 ₹ 21,180	2.95 1180.00	-	0 0	5 2,000	0 0
8 Dec	2131.60	52.95 ₹ 21,180	2.95 1180.00	16.71	6 2,400	4 1,600	20 8,000
5 Dec	2154.90	50 ₹ 20,000	0.2 80.00	-	2 800	0 0	14 5,600
4 Dec	2135.40	49.8 ₹ 19,920	-6.3 -2520.00	-	0 0	5 2,000	0 0
3 Dec	2146.10	49.8 ₹ 19,920	-6.3 -2520.00	18.21	6 2,400	5 2,000	14 5,600
2 Dec	2142.40	56.1 ₹ 22,440	4.1 1640.00	19.19	6 2,400	5 2,000	9 3,600
1 Dec	2147.60	52 ₹ 20,800	-48.95 -19580.00	-	4 1,600	3 1,200	3 1,200
28 Nov	2124.40	100.95 ₹ 40,380	0 0.00	0.03	0 0	0 0	0 0
27 Nov	2110.20	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
26 Nov	2103.80	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
25 Nov	2069.90	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
24 Nov	2087.30	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
21 Nov	2087.80	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
18 Nov	2093.10	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
17 Nov	2102.90	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
14 Nov	2079.70	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
13 Nov	2075.20	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
12 Nov	2084.50	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
11 Nov	2086.90	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
10 Nov	2092.70	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
7 Nov	2088.30	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
6 Nov	2083.20	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
4 Nov	2096.60	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
3 Nov	2113.50	100.95 ₹ 40,380	0 0.00	0.04	0 0	0 0	0 0
31 Oct	2102.20	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0
30 Oct	2137.20	100.95 ₹ 40,380	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2160 expiring on 27JAN2026

Delta for 2160 PE is -0.57

Historical price for 2160 PE is as follows

On 9 Jan KOTAKBANK was trading at 2126.80. The strike last trading price was 54.8, which was 0.65 higher than the previous day. The implied volatity was 22.81, the open interest changed by 24 which increased total open position to 1355

On 8 Jan KOTAKBANK was trading at 2133.00. The strike last trading price was 56.4, which was 7 higher than the previous day. The implied volatity was 23.83, the open interest changed by 50 which increased total open position to 1332

On 7 Jan KOTAKBANK was trading at 2144.00. The strike last trading price was 49.85, which was 0.55 higher than the previous day. The implied volatity was 24.31, the open interest changed by 80 which increased total open position to 1283

On 6 Jan KOTAKBANK was trading at 2146.40. The strike last trading price was 48.35, which was 23.25 higher than the previous day. The implied volatity was 22.24, the open interest changed by 230 which increased total open position to 1201

On 5 Jan KOTAKBANK was trading at 2190.90. The strike last trading price was 25.1, which was 1.85 higher than the previous day. The implied volatity was 20.75, the open interest changed by -60 which decreased total open position to 972

On 2 Jan KOTAKBANK was trading at 2195.10. The strike last trading price was 26.45, which was 9.7 higher than the previous day. The implied volatity was 20.03, the open interest changed by 51 which increased total open position to 1043

On 1 Jan KOTAKBANK was trading at 2217.80. The strike last trading price was 17, which was -5.6 lower than the previous day. The implied volatity was 18.97, the open interest changed by 69 which increased total open position to 997

On 31 Dec KOTAKBANK was trading at 2201.10. The strike last trading price was 22, which was -15.05 lower than the previous day. The implied volatity was 19.31, the open interest changed by 103 which increased total open position to 928

On 30 Dec KOTAKBANK was trading at 2152.70. The strike last trading price was 34.4, which was -2.2 lower than the previous day. The implied volatity was 16.84, the open interest changed by 202 which increased total open position to 831

On 29 Dec KOTAKBANK was trading at 2158.60. The strike last trading price was 36.55, which was 3.45 higher than the previous day. The implied volatity was 17.90, the open interest changed by 73 which increased total open position to 629

On 26 Dec KOTAKBANK was trading at 2164.20. The strike last trading price was 33.5, which was -1.3 lower than the previous day. The implied volatity was 16.92, the open interest changed by 122 which increased total open position to 554

On 24 Dec KOTAKBANK was trading at 2163.70. The strike last trading price was 35.4, which was -1.7 lower than the previous day. The implied volatity was 17.40, the open interest changed by 105 which increased total open position to 432

On 23 Dec KOTAKBANK was trading at 2162.70. The strike last trading price was 37.05, which was -6.25 lower than the previous day. The implied volatity was 17.77, the open interest changed by 53 which increased total open position to 327

On 22 Dec KOTAKBANK was trading at 2149.70. The strike last trading price was 43, which was 2.7 higher than the previous day. The implied volatity was 17.52, the open interest changed by 52 which increased total open position to 265

On 19 Dec KOTAKBANK was trading at 2159.50. The strike last trading price was 40.5, which was 2.7 higher than the previous day. The implied volatity was 18.20, the open interest changed by 3 which increased total open position to 212

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 37.8, which was -0.15 lower than the previous day. The implied volatity was 18.18, the open interest changed by 16 which increased total open position to 209

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 37.9, which was 3.8 higher than the previous day. The implied volatity was 18.63, the open interest changed by 6 which increased total open position to 192

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 34.2, which was -0.15 lower than the previous day. The implied volatity was 18.88, the open interest changed by 12 which increased total open position to 186

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 34.35, which was -2 lower than the previous day. The implied volatity was 18.63, the open interest changed by 0 which decreased total open position to 172

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 36.35, which was -1.4 lower than the previous day. The implied volatity was 18.47, the open interest changed by 3 which increased total open position to 171

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 38.2, which was -22.05 lower than the previous day. The implied volatity was 18.28, the open interest changed by 143 which increased total open position to 167

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 60.25, which was 7.3 higher than the previous day. The implied volatity was 18.94, the open interest changed by 1 which increased total open position to 22

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 52.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 52.95, which was 2.95 higher than the previous day. The implied volatity was 16.71, the open interest changed by 4 which increased total open position to 20

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 50, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 49.8, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 49.8, which was -6.3 lower than the previous day. The implied volatity was 18.21, the open interest changed by 5 which increased total open position to 14

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 56.1, which was 4.1 higher than the previous day. The implied volatity was 19.19, the open interest changed by 5 which increased total open position to 9

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 52, which was -48.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 100.95, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 100.95, 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 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 100.95, 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 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 100.95, 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 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 100.95, 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 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 100.95, 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 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 100.95, 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 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 100.95, 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 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 100.95, 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 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 100.95, 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 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 100.95, 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 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 100.95, 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 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 100.95, 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 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 100.95, 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 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 100.95, 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 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 100.95, 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 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 100.95, which was 0 lower than the previous day. The implied volatity was 0.04, 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 100.95, 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 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 100.95, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD