KOTAKBANK

Kotak Mahindra Bank Ltd

2164.6 -8.60 (-0.40%)

L: 2159.9 H: 2178.9

Back to Option Chain

Historical option data for KOTAKBANK
18 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 2200 CE
Delta: 0.33 Vega: 1.42 Theta: -1.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2164.60	11.7 ₹ 4,680	-3.9 -1560.00	14.11	6,260 25,04,000	-162 -64,800	3,689 14,75,600
17 Dec	2173.20	15.8 ₹ 6,320	-6.35 -2540.00	15.21	5,544 22,17,600	101 40,400	3,860 15,44,000
16 Dec	2182.40	21.35 ₹ 8,540	-1.3 -520.00	14.60	9,873 39,49,200	118 47,200	3,757 15,02,800
15 Dec	2181.30	22.45 ₹ 8,980	0.85 340.00	15.10	7,538 30,15,200	-336 -1,34,400	3,645 14,58,000
12 Dec	2176.60	21.8 ₹ 8,720	-1.9 -760.00	14.13	12,946 51,78,400	101 40,400	3,982 15,92,800
11 Dec	2180.20	23 ₹ 9,200	12.95 5180.00	15.12	26,615 1,06,46,000	1,394 5,57,600	3,881 15,52,400
10 Dec	2129.50	9.65 ₹ 3,860	-0.45 -180.00	15.05	4,341 17,36,400	-98 -39,200	2,490 9,96,000
9 Dec	2127.70	10.6 ₹ 4,240	-1.65 -660.00	14.84	2,745 10,98,000	-18 -7,200	2,589 10,35,600
8 Dec	2131.60	11.7 ₹ 4,680	-6.2 -2480.00	15.41	3,530 14,12,000	264 1,05,600	2,603 10,41,200
5 Dec	2154.90	17.8 ₹ 7,120	2.6 1040.00	13.28	6,741 26,96,400	-203 -81,200	2,339 9,35,600
4 Dec	2135.40	14.75 ₹ 5,900	-3.15 -1260.00	14.88	2,547 10,18,800	61 24,400	2,528 10,11,200
3 Dec	2146.10	18.7 ₹ 7,480	0.45 180.00	13.98	3,341 13,36,400	-68 -27,200	2,467 9,86,800
2 Dec	2142.40	18.5 ₹ 7,400	-1.25 -500.00	14.55	4,964 19,85,600	-635 -2,54,000	2,524 10,09,600
1 Dec	2147.60	20.1 ₹ 8,040	3.85 1540.00	14.32	11,870 47,48,000	-892 -3,56,800	3,158 12,63,200
28 Nov	2124.40	16.1 ₹ 6,440	1.75 700.00	14.77	5,875 23,50,000	-541 -2,16,400	4,050 16,20,000
27 Nov	2110.20	14.55 ₹ 5,820	2.8 1120.00	15.34	7,246 28,98,400	1,154 4,61,600	4,598 18,39,200
26 Nov	2103.80	11.8 ₹ 4,720	3.3 1320.00	14.53	4,288 17,15,200	1,215 4,86,000	3,442 13,76,800

25 Nov	2069.90	8.4 ₹ 3,360	-6.25 -2500.00	16.30	2,656 10,62,400	378 1,51,200	2,212 8,84,800
24 Nov	2087.30	14.05 ₹ 5,620	-1.25 -500.00	17.19	1,975 7,90,000	530 2,12,000	1,820 7,28,000
21 Nov	2087.80	15.35 ₹ 6,140	-2.5 -1000.00	17.05	1,677 6,70,800	242 96,800	1,283 5,13,200
20 Nov	2098.70	18 ₹ 7,200	-2.45 -980.00	16.69	1,054 4,21,600	225 90,000	1,039 4,15,600
19 Nov	2105.90	21 ₹ 8,400	1.3 520.00	16.49	707 2,82,800	243 97,200	810 3,24,000
18 Nov	2093.10	20.25 ₹ 8,100	-3 -1200.00	17.39	344 1,37,600	49 19,600	568 2,27,200
17 Nov	2102.90	23.35 ₹ 9,340	5.6 2240.00	17.53	744 2,97,600	224 89,600	515 2,06,000
14 Nov	2079.70	18.5 ₹ 7,400	0 0.00	17.05	206 82,400	48 19,200	288 1,15,200
13 Nov	2075.20	18.95 ₹ 7,580	-1.05 -420.00	17.29	208 83,200	68 27,200	235 94,000
12 Nov	2084.50	20 ₹ 8,000	-0.95 -380.00	16.86	83 33,200	8 3,200	169 67,600
11 Nov	2086.90	21 ₹ 8,400	-2.45 -980.00	16.77	63 25,200	19 7,600	162 64,800
10 Nov	2092.70	23.4 ₹ 9,360	0.7 280.00	17.27	59 23,600	14 5,600	142 56,800
7 Nov	2088.30	23 ₹ 9,200	1.75 700.00	16.46	114 45,600	13 5,200	129 51,600
6 Nov	2083.20	21.05 ₹ 8,420	-5.1 -2040.00	16.55	69 27,600	14 5,600	114 45,600
4 Nov	2096.60	25.65 ₹ 10,260	-5.65 -2260.00	16.26	34 13,600	16 6,400	99 39,600
3 Nov	2113.50	31.45 ₹ 12,580	0.55 220.00	16.19	52 20,800	11 4,400	80 32,000
31 Oct	2102.20	30.9 ₹ 12,360	-13.4 -5360.00	-	40 16,000	31 12,400	72 28,800
30 Oct	2137.20	44.8 ₹ 17,920	-7.95 -3180.00	15.83	39 15,600	19 7,600	44 17,600
29 Oct	2150.50	52.75 ₹ 21,100	-2.5 -1000.00	16.51	17 6,800	10 4,000	24 9,600
28 Oct	2160.80	55.25 ₹ 22,100	3 1200.00	15.21	23 9,200	-1 -400	13 5,200
27 Oct	2148.60	52.25 ₹ 20,900	5.25 2100.00	16.17	18 7,200	13 5,200	14 5,600
24 Oct	2187.00	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
23 Oct	2225.60	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
17 Oct	2205.80	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
15 Oct	2149.60	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
14 Oct	2151.80	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
13 Oct	2152.10	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
10 Oct	2150.10	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
9 Oct	2144.60	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
8 Oct	2117.80	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
7 Oct	2126.90	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
6 Oct	2146.00	47 ₹ 18,800	0 0.00	-	0 0	0 0	0 0
3 Oct	2100.50	47 ₹ 18,800	0 0.00	0.00	0 0	1 400	0 0

For Kotak Mahindra Bank Ltd - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is 0.33

Historical price for 2200 CE is as follows

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 11.7, which was -3.9 lower than the previous day. The implied volatity was 14.11, the open interest changed by -162 which decreased total open position to 3689

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 15.8, which was -6.35 lower than the previous day. The implied volatity was 15.21, the open interest changed by 101 which increased total open position to 3860

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 21.35, which was -1.3 lower than the previous day. The implied volatity was 14.60, the open interest changed by 118 which increased total open position to 3757

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 22.45, which was 0.85 higher than the previous day. The implied volatity was 15.10, the open interest changed by -336 which decreased total open position to 3645

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 21.8, which was -1.9 lower than the previous day. The implied volatity was 14.13, the open interest changed by 101 which increased total open position to 3982

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 23, which was 12.95 higher than the previous day. The implied volatity was 15.12, the open interest changed by 1394 which increased total open position to 3881

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 9.65, which was -0.45 lower than the previous day. The implied volatity was 15.05, the open interest changed by -98 which decreased total open position to 2490

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 10.6, which was -1.65 lower than the previous day. The implied volatity was 14.84, the open interest changed by -18 which decreased total open position to 2589

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 11.7, which was -6.2 lower than the previous day. The implied volatity was 15.41, the open interest changed by 264 which increased total open position to 2603

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 17.8, which was 2.6 higher than the previous day. The implied volatity was 13.28, the open interest changed by -203 which decreased total open position to 2339

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 14.75, which was -3.15 lower than the previous day. The implied volatity was 14.88, the open interest changed by 61 which increased total open position to 2528

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 18.7, which was 0.45 higher than the previous day. The implied volatity was 13.98, the open interest changed by -68 which decreased total open position to 2467

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 18.5, which was -1.25 lower than the previous day. The implied volatity was 14.55, the open interest changed by -635 which decreased total open position to 2524

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 20.1, which was 3.85 higher than the previous day. The implied volatity was 14.32, the open interest changed by -892 which decreased total open position to 3158

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 16.1, which was 1.75 higher than the previous day. The implied volatity was 14.77, the open interest changed by -541 which decreased total open position to 4050

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 14.55, which was 2.8 higher than the previous day. The implied volatity was 15.34, the open interest changed by 1154 which increased total open position to 4598

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 11.8, which was 3.3 higher than the previous day. The implied volatity was 14.53, the open interest changed by 1215 which increased total open position to 3442

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 8.4, which was -6.25 lower than the previous day. The implied volatity was 16.30, the open interest changed by 378 which increased total open position to 2212

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 14.05, which was -1.25 lower than the previous day. The implied volatity was 17.19, the open interest changed by 530 which increased total open position to 1820

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 15.35, which was -2.5 lower than the previous day. The implied volatity was 17.05, the open interest changed by 242 which increased total open position to 1283

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 18, which was -2.45 lower than the previous day. The implied volatity was 16.69, the open interest changed by 225 which increased total open position to 1039

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 21, which was 1.3 higher than the previous day. The implied volatity was 16.49, the open interest changed by 243 which increased total open position to 810

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 20.25, which was -3 lower than the previous day. The implied volatity was 17.39, the open interest changed by 49 which increased total open position to 568

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 23.35, which was 5.6 higher than the previous day. The implied volatity was 17.53, the open interest changed by 224 which increased total open position to 515

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 18.5, which was 0 lower than the previous day. The implied volatity was 17.05, the open interest changed by 48 which increased total open position to 288

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 18.95, which was -1.05 lower than the previous day. The implied volatity was 17.29, the open interest changed by 68 which increased total open position to 235

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 20, which was -0.95 lower than the previous day. The implied volatity was 16.86, the open interest changed by 8 which increased total open position to 169

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 21, which was -2.45 lower than the previous day. The implied volatity was 16.77, the open interest changed by 19 which increased total open position to 162

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 23.4, which was 0.7 higher than the previous day. The implied volatity was 17.27, the open interest changed by 14 which increased total open position to 142

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 23, which was 1.75 higher than the previous day. The implied volatity was 16.46, the open interest changed by 13 which increased total open position to 129

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 21.05, which was -5.1 lower than the previous day. The implied volatity was 16.55, the open interest changed by 14 which increased total open position to 114

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 25.65, which was -5.65 lower than the previous day. The implied volatity was 16.26, the open interest changed by 16 which increased total open position to 99

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 31.45, which was 0.55 higher than the previous day. The implied volatity was 16.19, the open interest changed by 11 which increased total open position to 80

On 31 Oct KOTAKBANK was trading at 2102.20. The strike last trading price was 30.9, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 72

On 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 44.8, which was -7.95 lower than the previous day. The implied volatity was 15.83, the open interest changed by 19 which increased total open position to 44

On 29 Oct KOTAKBANK was trading at 2150.50. The strike last trading price was 52.75, which was -2.5 lower than the previous day. The implied volatity was 16.51, the open interest changed by 10 which increased total open position to 24

On 28 Oct KOTAKBANK was trading at 2160.80. The strike last trading price was 55.25, which was 3 higher than the previous day. The implied volatity was 15.21, the open interest changed by -1 which decreased total open position to 13

On 27 Oct KOTAKBANK was trading at 2148.60. The strike last trading price was 52.25, which was 5.25 higher than the previous day. The implied volatity was 16.17, the open interest changed by 13 which increased total open position to 14

On 24 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 47, 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 23 Oct KOTAKBANK was trading at 2225.60. The strike last trading price was 47, 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 47, 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 47, 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 47, 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 47, 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 47, 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 47, 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 47, 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 47, 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 47, 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 47, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0

KOTAKBANK 30DEC2025 2200 PE
Delta: -0.64 Vega: 1.46 Theta: -0.64 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	2164.60	41.55 ₹ 16,620	2.95 1180.00	16.94	1,000 4,00,000	-79 -31,600	986 3,94,400
17 Dec	2173.20	38.55 ₹ 15,420	5.65 2260.00	16.21	1,466 5,86,400	-139 -55,600	1,064 4,25,600
16 Dec	2182.40	33.65 ₹ 13,460	1.75 700.00	17.38	3,035 12,14,000	114 45,600	1,217 4,86,800
15 Dec	2181.30	30.8 ₹ 12,320	-5.15 -2060.00	14.96	1,842 7,36,800	-271 -1,08,400	1,105 4,42,000
12 Dec	2176.60	34.6 ₹ 13,840	-2 -800.00	14.61	3,939 15,75,600	-99 -39,600	1,380 5,52,000
11 Dec	2180.20	37.65 ₹ 15,060	-36.55 -14620.00	14.80	10,048 40,19,200	899 3,59,600	1,480 5,92,000
10 Dec	2129.50	74.8 ₹ 29,920	3.05 1220.00	18.57	350 1,40,000	-56 -22,400	581 2,32,400
9 Dec	2127.70	71.5 ₹ 28,600	3.1 1240.00	18.14	122 48,800	-3 -1,200	638 2,55,200
8 Dec	2131.60	72.45 ₹ 28,980	17.25 6900.00	17.61	589 2,35,600	12 4,800	642 2,56,800
5 Dec	2154.90	55.5 ₹ 22,200	-12.2 -4880.00	17.35	837 3,34,800	-32 -12,800	630 2,52,000
4 Dec	2135.40	68 ₹ 27,200	5.7 2280.00	16.34	205 82,000	3 1,200	663 2,65,200
3 Dec	2146.10	60.6 ₹ 24,240	-3.45 -1380.00	17.67	404 1,61,600	-27 -10,800	656 2,62,400
2 Dec	2142.40	64.3 ₹ 25,720	0.45 180.00	17.38	796 3,18,400	-31 -12,400	683 2,73,200
1 Dec	2147.60	64 ₹ 25,600	-14.25 -5700.00	18.52	1,145 4,58,000	119 47,600	710 2,84,000
28 Nov	2124.40	77 ₹ 30,800	-9.75 -3900.00	17.15	243 97,200	26 10,400	591 2,36,400
27 Nov	2110.20	84 ₹ 33,600	-11.8 -4720.00	16.23	247 98,800	37 14,800	565 2,26,000
26 Nov	2103.80	94 ₹ 37,600	-30.2 -12080.00	17.60	116 46,400	31 12,400	528 2,11,200
25 Nov	2069.90	124.1 ₹ 49,640	11.45 4580.00	19.34	133 53,200	96 38,400	496 1,98,400
24 Nov	2087.30	113.65 ₹ 45,460	0.7 280.00	21.28	269 1,07,600	145 58,000	382 1,52,800
21 Nov	2087.80	116.25 ₹ 46,500	11.45 4580.00	21.91	156 62,400	59 23,600	236 94,400
20 Nov	2098.70	105.8 ₹ 42,320	6.4 2560.00	20.82	128 51,200	74 29,600	175 70,000
19 Nov	2105.90	99.1 ₹ 39,640	-10.05 -4020.00	20.77	32 12,800	24 9,600	101 40,400
18 Nov	2093.10	109.15 ₹ 43,660	6.15 2460.00	21.33	23 9,200	13 5,200	77 30,800
17 Nov	2102.90	103 ₹ 41,200	-17 -6800.00	20.79	32 12,800	22 8,800	63 25,200
14 Nov	2079.70	120 ₹ 48,000	4.05 1620.00	21.80	1 400	0 0	40 16,000
13 Nov	2075.20	115.95 ₹ 46,380	7.85 3140.00	19.39	9 3,600	6 2,400	39 15,600
12 Nov	2084.50	108.1 ₹ 43,240	-0.9 -360.00	17.95	10 4,000	2 800	32 12,800
11 Nov	2086.90	109 ₹ 43,600	10 4000.00	18.90	2 800	1 400	29 11,600
10 Nov	2092.70	99 ₹ 39,600	-3.7 -1480.00	15.55	1 400	0 0	28 11,200
7 Nov	2088.30	102.7 ₹ 41,080	-8.3 -3320.00	16.94	13 5,200	3 1,200	27 10,800
6 Nov	2083.20	111 ₹ 44,400	7 2800.00	17.40	4 1,600	1 400	24 9,600
4 Nov	2096.60	104 ₹ 41,600	2 800.00	18.52	1 400	0 0	22 8,800
3 Nov	2113.50	102 ₹ 40,800	1.8 720.00	21.01	2 800	0 0	23 9,200
31 Oct	2102.20	100.2 ₹ 40,080	23.2 9280.00	-	16 6,400	5 2,000	23 9,200
30 Oct	2137.20	77 ₹ 30,800	6.1 2440.00	18.48	7 2,800	3 1,200	18 7,200
29 Oct	2150.50	70.9 ₹ 28,360	-3.05 -1220.00	18.26	13 5,200	6 2,400	14 5,600
28 Oct	2160.80	73.95 ₹ 29,580	-0.85 -340.00	20.58	4 1,600	-3 -1,200	9 3,600
27 Oct	2148.60	75 ₹ 30,000	6.25 2500.00	19.07	3 1,200	-1 -400	12 4,800
24 Oct	2187.00	68.75 ₹ 27,500	-152.2 -60880.00	22.71	14 5,600	10 4,000	10 4,000
23 Oct	2225.60	220.95 ₹ 88,380	0 0.00	1.83	0 0	0 0	0 0
17 Oct	2205.80	220.95 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
15 Oct	2149.60	220.95 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
14 Oct	2151.80	220.95 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
13 Oct	2152.10	220.95 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
10 Oct	2150.10	220.95 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
9 Oct	2144.60	220.95 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
8 Oct	2117.80	220.95 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
7 Oct	2126.90	220.95 ₹ 88,380	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 2200 expiring on 30DEC2025

Delta for 2200 PE is -0.64

Historical price for 2200 PE is as follows

On 18 Dec KOTAKBANK was trading at 2164.60. The strike last trading price was 41.55, which was 2.95 higher than the previous day. The implied volatity was 16.94, the open interest changed by -79 which decreased total open position to 986

On 17 Dec KOTAKBANK was trading at 2173.20. The strike last trading price was 38.55, which was 5.65 higher than the previous day. The implied volatity was 16.21, the open interest changed by -139 which decreased total open position to 1064

On 16 Dec KOTAKBANK was trading at 2182.40. The strike last trading price was 33.65, which was 1.75 higher than the previous day. The implied volatity was 17.38, the open interest changed by 114 which increased total open position to 1217

On 15 Dec KOTAKBANK was trading at 2181.30. The strike last trading price was 30.8, which was -5.15 lower than the previous day. The implied volatity was 14.96, the open interest changed by -271 which decreased total open position to 1105

On 12 Dec KOTAKBANK was trading at 2176.60. The strike last trading price was 34.6, which was -2 lower than the previous day. The implied volatity was 14.61, the open interest changed by -99 which decreased total open position to 1380

On 11 Dec KOTAKBANK was trading at 2180.20. The strike last trading price was 37.65, which was -36.55 lower than the previous day. The implied volatity was 14.80, the open interest changed by 899 which increased total open position to 1480

On 10 Dec KOTAKBANK was trading at 2129.50. The strike last trading price was 74.8, which was 3.05 higher than the previous day. The implied volatity was 18.57, the open interest changed by -56 which decreased total open position to 581

On 9 Dec KOTAKBANK was trading at 2127.70. The strike last trading price was 71.5, which was 3.1 higher than the previous day. The implied volatity was 18.14, the open interest changed by -3 which decreased total open position to 638

On 8 Dec KOTAKBANK was trading at 2131.60. The strike last trading price was 72.45, which was 17.25 higher than the previous day. The implied volatity was 17.61, the open interest changed by 12 which increased total open position to 642

On 5 Dec KOTAKBANK was trading at 2154.90. The strike last trading price was 55.5, which was -12.2 lower than the previous day. The implied volatity was 17.35, the open interest changed by -32 which decreased total open position to 630

On 4 Dec KOTAKBANK was trading at 2135.40. The strike last trading price was 68, which was 5.7 higher than the previous day. The implied volatity was 16.34, the open interest changed by 3 which increased total open position to 663

On 3 Dec KOTAKBANK was trading at 2146.10. The strike last trading price was 60.6, which was -3.45 lower than the previous day. The implied volatity was 17.67, the open interest changed by -27 which decreased total open position to 656

On 2 Dec KOTAKBANK was trading at 2142.40. The strike last trading price was 64.3, which was 0.45 higher than the previous day. The implied volatity was 17.38, the open interest changed by -31 which decreased total open position to 683

On 1 Dec KOTAKBANK was trading at 2147.60. The strike last trading price was 64, which was -14.25 lower than the previous day. The implied volatity was 18.52, the open interest changed by 119 which increased total open position to 710

On 28 Nov KOTAKBANK was trading at 2124.40. The strike last trading price was 77, which was -9.75 lower than the previous day. The implied volatity was 17.15, the open interest changed by 26 which increased total open position to 591

On 27 Nov KOTAKBANK was trading at 2110.20. The strike last trading price was 84, which was -11.8 lower than the previous day. The implied volatity was 16.23, the open interest changed by 37 which increased total open position to 565

On 26 Nov KOTAKBANK was trading at 2103.80. The strike last trading price was 94, which was -30.2 lower than the previous day. The implied volatity was 17.60, the open interest changed by 31 which increased total open position to 528

On 25 Nov KOTAKBANK was trading at 2069.90. The strike last trading price was 124.1, which was 11.45 higher than the previous day. The implied volatity was 19.34, the open interest changed by 96 which increased total open position to 496

On 24 Nov KOTAKBANK was trading at 2087.30. The strike last trading price was 113.65, which was 0.7 higher than the previous day. The implied volatity was 21.28, the open interest changed by 145 which increased total open position to 382

On 21 Nov KOTAKBANK was trading at 2087.80. The strike last trading price was 116.25, which was 11.45 higher than the previous day. The implied volatity was 21.91, the open interest changed by 59 which increased total open position to 236

On 20 Nov KOTAKBANK was trading at 2098.70. The strike last trading price was 105.8, which was 6.4 higher than the previous day. The implied volatity was 20.82, the open interest changed by 74 which increased total open position to 175

On 19 Nov KOTAKBANK was trading at 2105.90. The strike last trading price was 99.1, which was -10.05 lower than the previous day. The implied volatity was 20.77, the open interest changed by 24 which increased total open position to 101

On 18 Nov KOTAKBANK was trading at 2093.10. The strike last trading price was 109.15, which was 6.15 higher than the previous day. The implied volatity was 21.33, the open interest changed by 13 which increased total open position to 77

On 17 Nov KOTAKBANK was trading at 2102.90. The strike last trading price was 103, which was -17 lower than the previous day. The implied volatity was 20.79, the open interest changed by 22 which increased total open position to 63

On 14 Nov KOTAKBANK was trading at 2079.70. The strike last trading price was 120, which was 4.05 higher than the previous day. The implied volatity was 21.80, the open interest changed by 0 which decreased total open position to 40

On 13 Nov KOTAKBANK was trading at 2075.20. The strike last trading price was 115.95, which was 7.85 higher than the previous day. The implied volatity was 19.39, the open interest changed by 6 which increased total open position to 39

On 12 Nov KOTAKBANK was trading at 2084.50. The strike last trading price was 108.1, which was -0.9 lower than the previous day. The implied volatity was 17.95, the open interest changed by 2 which increased total open position to 32

On 11 Nov KOTAKBANK was trading at 2086.90. The strike last trading price was 109, which was 10 higher than the previous day. The implied volatity was 18.90, the open interest changed by 1 which increased total open position to 29

On 10 Nov KOTAKBANK was trading at 2092.70. The strike last trading price was 99, which was -3.7 lower than the previous day. The implied volatity was 15.55, the open interest changed by 0 which decreased total open position to 28

On 7 Nov KOTAKBANK was trading at 2088.30. The strike last trading price was 102.7, which was -8.3 lower than the previous day. The implied volatity was 16.94, the open interest changed by 3 which increased total open position to 27

On 6 Nov KOTAKBANK was trading at 2083.20. The strike last trading price was 111, which was 7 higher than the previous day. The implied volatity was 17.40, the open interest changed by 1 which increased total open position to 24

On 4 Nov KOTAKBANK was trading at 2096.60. The strike last trading price was 104, which was 2 higher than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 22

On 3 Nov KOTAKBANK was trading at 2113.50. The strike last trading price was 102, which was 1.8 higher than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 23

On 31 Oct KOTAKBANK was trading at 2102.20. The strike last trading price was 100.2, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 23

On 30 Oct KOTAKBANK was trading at 2137.20. The strike last trading price was 77, which was 6.1 higher than the previous day. The implied volatity was 18.48, the open interest changed by 3 which increased total open position to 18

On 29 Oct KOTAKBANK was trading at 2150.50. The strike last trading price was 70.9, which was -3.05 lower than the previous day. The implied volatity was 18.26, the open interest changed by 6 which increased total open position to 14

On 28 Oct KOTAKBANK was trading at 2160.80. The strike last trading price was 73.95, which was -0.85 lower than the previous day. The implied volatity was 20.58, the open interest changed by -3 which decreased total open position to 9

On 27 Oct KOTAKBANK was trading at 2148.60. The strike last trading price was 75, which was 6.25 higher than the previous day. The implied volatity was 19.07, the open interest changed by -1 which decreased total open position to 12

On 24 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 68.75, which was -152.2 lower than the previous day. The implied volatity was 22.71, the open interest changed by 10 which increased total open position to 10

On 23 Oct KOTAKBANK was trading at 2225.60. The strike last trading price was 220.95, which was 0 lower than the previous day. The implied volatity was 1.83, 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 220.95, 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 15 Oct KOTAKBANK was trading at 2149.60. The strike last trading price was 220.95, 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 Oct KOTAKBANK was trading at 2151.80. The strike last trading price was 220.95, 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 Oct KOTAKBANK was trading at 2152.10. The strike last trading price was 220.95, 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 Oct KOTAKBANK was trading at 2150.10. The strike last trading price was 220.95, 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 9 Oct KOTAKBANK was trading at 2144.60. The strike last trading price was 220.95, 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 8 Oct KOTAKBANK was trading at 2117.80. The strike last trading price was 220.95, 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 Oct KOTAKBANK was trading at 2126.90. The strike last trading price was 220.95, 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 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

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