`
[--[65.84.65.76]--]
KOTAKBANK
Kotak Mahindra Bank Ltd

1895.9 1.05 (0.06%)

Back to Option Chain


Historical option data for KOTAKBANK

24 Jan 2025 01:11 PM IST
KOTAKBANK 30JAN2025 1800 CE
Delta: 0.97
Vega: 0.18
Theta: -0.82
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1899.25 103 4.8 23.44 202 -69 1,889
23 Jan 1894.85 97.95 -21.50 23.95 692 -416 1,959
22 Jan 1917.50 119.45 17.45 20.98 243 -91 2,376
21 Jan 1893.30 102 -25.95 27.09 801 -420 2,469
20 Jan 1920.50 127.95 103.95 32.11 10,026 -1,149 3,780
17 Jan 1758.60 24 -21.45 29.06 9,721 849 4,968
16 Jan 1805.55 45.45 8.45 27.50 7,193 -528 4,144
15 Jan 1789.60 37 7.35 27.12 9,211 -708 4,675
14 Jan 1750.60 29.65 10.80 29.71 9,306 1,139 5,395
13 Jan 1738.40 18.85 -7.70 25.92 3,682 138 4,260
10 Jan 1756.20 26.55 -17.10 24.15 5,069 -47 4,127
9 Jan 1790.20 43.65 14.00 25.09 13,814 539 4,174
8 Jan 1768.65 29.65 -3.90 23.32 4,633 522 3,639
7 Jan 1772.05 33.55 -1.80 23.54 5,114 301 3,118
6 Jan 1779.65 35.35 -30.85 22.09 6,419 307 2,834
3 Jan 1838.65 66.2 0.55 18.64 1,985 -301 2,528
2 Jan 1837.15 65.65 26.15 18.47 8,152 -1,129 2,895
1 Jan 1788.40 39.5 -1.15 19.07 4,615 -17 4,054
31 Dec 1786.05 40.65 19.75 19.98 20,658 1,138 4,101
30 Dec 1740.70 20.9 -3.00 18.96 5,588 276 2,975
27 Dec 1759.90 23.9 1.60 15.89 4,959 490 2,700
26 Dec 1752.80 22.3 0.80 14.99 4,576 835 2,199
24 Dec 1749.05 21.5 -2.35 15.67 1,813 255 1,358
23 Dec 1745.35 23.85 -4.30 17.87 1,209 347 1,100
20 Dec 1743.55 28.15 -11.15 17.77 702 114 753
19 Dec 1762.10 39.3 -7.15 19.55 502 110 638
18 Dec 1780.00 46.45 -4.55 18.84 448 48 527
17 Dec 1784.05 51 -11.60 20.17 592 102 491
16 Dec 1804.45 62.6 -1.30 20.28 571 110 389
13 Dec 1805.65 63.9 16.10 18.67 365 64 280
12 Dec 1768.70 47.8 -12.60 19.00 204 64 218
11 Dec 1794.70 60.4 0.40 18.99 150 17 153
10 Dec 1794.70 60 4.35 17.63 121 14 138
9 Dec 1786.25 55.65 3.75 18.35 91 26 124
6 Dec 1776.95 51.9 -1.60 18.50 65 4 99
5 Dec 1775.15 53.5 5.50 18.68 175 2 94
4 Dec 1757.50 48 3.65 19.40 109 -17 92
3 Dec 1749.90 44.35 -1.65 19.46 65 13 109
2 Dec 1753.95 46 -4.65 18.86 96 58 95
29 Nov 1765.25 50.65 0.75 18.87 32 19 36
28 Nov 1759.20 49.9 -11.60 17.95 4 -2 18
27 Nov 1783.20 61.5 1.50 18.79 18 10 20
26 Nov 1783.60 60 3.00 17.60 1 0 10
25 Nov 1790.75 57 4.00 14.51 13 10 10
22 Nov 1761.45 53 -25.80 18.18 6 4 4
20 Nov 1727.75 78.8 0.00 1.48 0 0 0
19 Nov 1727.75 78.8 0.00 1.48 0 0 0
18 Nov 1722.75 78.8 0.00 1.53 0 0 0
14 Nov 1707.90 78.8 0.00 2.12 0 0 0
13 Nov 1687.85 78.8 0.00 2.02 0 0 0
12 Nov 1721.40 78.8 0.00 0.94 0 0 0
11 Nov 1744.00 78.8 0.00 0.71 0 0 0
8 Nov 1745.80 78.8 0.00 0.54 0 0 0
7 Nov 1746.90 78.8 0.00 0.52 0 0 0
6 Nov 1762.60 78.8 78.80 - 0 0 0
5 Nov 1757.15 0 0.00 0.17 0 0 0
4 Nov 1729.35 0 0.95 0 0 0


For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 30JAN2025

Delta for 1800 CE is 0.97

Historical price for 1800 CE is as follows

On 24 Jan KOTAKBANK was trading at 1899.25. The strike last trading price was 103, which was 4.8 higher than the previous day. The implied volatity was 23.44, the open interest changed by -69 which decreased total open position to 1889


On 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 97.95, which was -21.50 lower than the previous day. The implied volatity was 23.95, the open interest changed by -416 which decreased total open position to 1959


On 22 Jan KOTAKBANK was trading at 1917.50. The strike last trading price was 119.45, which was 17.45 higher than the previous day. The implied volatity was 20.98, the open interest changed by -91 which decreased total open position to 2376


On 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 102, which was -25.95 lower than the previous day. The implied volatity was 27.09, the open interest changed by -420 which decreased total open position to 2469


On 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 127.95, which was 103.95 higher than the previous day. The implied volatity was 32.11, the open interest changed by -1149 which decreased total open position to 3780


On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 24, which was -21.45 lower than the previous day. The implied volatity was 29.06, the open interest changed by 849 which increased total open position to 4968


On 16 Jan KOTAKBANK was trading at 1805.55. The strike last trading price was 45.45, which was 8.45 higher than the previous day. The implied volatity was 27.50, the open interest changed by -528 which decreased total open position to 4144


On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 37, which was 7.35 higher than the previous day. The implied volatity was 27.12, the open interest changed by -708 which decreased total open position to 4675


On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 29.65, which was 10.80 higher than the previous day. The implied volatity was 29.71, the open interest changed by 1139 which increased total open position to 5395


On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 18.85, which was -7.70 lower than the previous day. The implied volatity was 25.92, the open interest changed by 138 which increased total open position to 4260


On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 26.55, which was -17.10 lower than the previous day. The implied volatity was 24.15, the open interest changed by -47 which decreased total open position to 4127


On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 43.65, which was 14.00 higher than the previous day. The implied volatity was 25.09, the open interest changed by 539 which increased total open position to 4174


On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 29.65, which was -3.90 lower than the previous day. The implied volatity was 23.32, the open interest changed by 522 which increased total open position to 3639


On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 33.55, which was -1.80 lower than the previous day. The implied volatity was 23.54, the open interest changed by 301 which increased total open position to 3118


On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 35.35, which was -30.85 lower than the previous day. The implied volatity was 22.09, the open interest changed by 307 which increased total open position to 2834


On 3 Jan KOTAKBANK was trading at 1838.65. The strike last trading price was 66.2, which was 0.55 higher than the previous day. The implied volatity was 18.64, the open interest changed by -301 which decreased total open position to 2528


On 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 65.65, which was 26.15 higher than the previous day. The implied volatity was 18.47, the open interest changed by -1129 which decreased total open position to 2895


On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 39.5, which was -1.15 lower than the previous day. The implied volatity was 19.07, the open interest changed by -17 which decreased total open position to 4054


On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 40.65, which was 19.75 higher than the previous day. The implied volatity was 19.98, the open interest changed by 1138 which increased total open position to 4101


On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 20.9, which was -3.00 lower than the previous day. The implied volatity was 18.96, the open interest changed by 276 which increased total open position to 2975


On 27 Dec KOTAKBANK was trading at 1759.90. The strike last trading price was 23.9, which was 1.60 higher than the previous day. The implied volatity was 15.89, the open interest changed by 490 which increased total open position to 2700


On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 22.3, which was 0.80 higher than the previous day. The implied volatity was 14.99, the open interest changed by 835 which increased total open position to 2199


On 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 21.5, which was -2.35 lower than the previous day. The implied volatity was 15.67, the open interest changed by 255 which increased total open position to 1358


On 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 23.85, which was -4.30 lower than the previous day. The implied volatity was 17.87, the open interest changed by 347 which increased total open position to 1100


On 20 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 28.15, which was -11.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 114 which increased total open position to 753


On 19 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 39.3, which was -7.15 lower than the previous day. The implied volatity was 19.55, the open interest changed by 110 which increased total open position to 638


On 18 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 46.45, which was -4.55 lower than the previous day. The implied volatity was 18.84, the open interest changed by 48 which increased total open position to 527


On 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 51, which was -11.60 lower than the previous day. The implied volatity was 20.17, the open interest changed by 102 which increased total open position to 491


On 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 62.6, which was -1.30 lower than the previous day. The implied volatity was 20.28, the open interest changed by 110 which increased total open position to 389


On 13 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 63.9, which was 16.10 higher than the previous day. The implied volatity was 18.67, the open interest changed by 64 which increased total open position to 280


On 12 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 47.8, which was -12.60 lower than the previous day. The implied volatity was 19.00, the open interest changed by 64 which increased total open position to 218


On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 60.4, which was 0.40 higher than the previous day. The implied volatity was 18.99, the open interest changed by 17 which increased total open position to 153


On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 60, which was 4.35 higher than the previous day. The implied volatity was 17.63, the open interest changed by 14 which increased total open position to 138


On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 55.65, which was 3.75 higher than the previous day. The implied volatity was 18.35, the open interest changed by 26 which increased total open position to 124


On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 51.9, which was -1.60 lower than the previous day. The implied volatity was 18.50, the open interest changed by 4 which increased total open position to 99


On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 53.5, which was 5.50 higher than the previous day. The implied volatity was 18.68, the open interest changed by 2 which increased total open position to 94


On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 48, which was 3.65 higher than the previous day. The implied volatity was 19.40, the open interest changed by -17 which decreased total open position to 92


On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 44.35, which was -1.65 lower than the previous day. The implied volatity was 19.46, the open interest changed by 13 which increased total open position to 109


On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 46, which was -4.65 lower than the previous day. The implied volatity was 18.86, the open interest changed by 58 which increased total open position to 95


On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 50.65, which was 0.75 higher than the previous day. The implied volatity was 18.87, the open interest changed by 19 which increased total open position to 36


On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 49.9, which was -11.60 lower than the previous day. The implied volatity was 17.95, the open interest changed by -2 which decreased total open position to 18


On 27 Nov KOTAKBANK was trading at 1783.20. The strike last trading price was 61.5, which was 1.50 higher than the previous day. The implied volatity was 18.79, the open interest changed by 10 which increased total open position to 20


On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 60, which was 3.00 higher than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 10


On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 57, which was 4.00 higher than the previous day. The implied volatity was 14.51, the open interest changed by 10 which increased total open position to 10


On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 53, which was -25.80 lower than the previous day. The implied volatity was 18.18, the open interest changed by 4 which increased total open position to 4


On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0


On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0


On 18 Nov KOTAKBANK was trading at 1722.75. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0


On 14 Nov KOTAKBANK was trading at 1707.90. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0


On 13 Nov KOTAKBANK was trading at 1687.85. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0


On 12 Nov KOTAKBANK was trading at 1721.40. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0


On 11 Nov KOTAKBANK was trading at 1744.00. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0


On 8 Nov KOTAKBANK was trading at 1745.80. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0


On 7 Nov KOTAKBANK was trading at 1746.90. The strike last trading price was 78.8, which was 0.00 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0


On 6 Nov KOTAKBANK was trading at 1762.60. The strike last trading price was 78.8, which was 78.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0


On 4 Nov KOTAKBANK was trading at 1729.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0


KOTAKBANK 30JAN2025 1800 PE
Delta: -0.05
Vega: 0.25
Theta: -0.50
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1899.25 1.3 -0.45 26.04 4,196 -176 3,170
23 Jan 1894.85 1.8 0.05 24.92 2,746 -486 3,349
22 Jan 1917.50 1.75 -1.30 27.16 4,768 -85 4,039
21 Jan 1893.30 3.05 -1.50 25.25 8,871 -1,521 4,156
20 Jan 1920.50 4.55 -56.20 31.25 21,804 3,517 5,856
17 Jan 1758.60 60.75 22.90 30.80 3,467 -548 2,329
16 Jan 1805.55 37.85 -9.45 31.30 5,083 516 2,808
15 Jan 1789.60 47.3 -13.30 31.05 2,669 149 2,295
14 Jan 1750.60 60.6 -13.90 28.52 1,393 -256 2,146
13 Jan 1738.40 74.5 11.80 28.91 987 -259 2,402
10 Jan 1756.20 62.7 20.40 27.60 2,556 -293 2,662
9 Jan 1790.20 42.3 -13.45 25.08 7,215 707 2,971
8 Jan 1768.65 55.75 2.75 24.48 2,346 80 2,261
7 Jan 1772.05 53 2.30 24.35 2,164 -26 2,185
6 Jan 1779.65 50.7 25.90 24.87 9,281 -280 2,212
3 Jan 1838.65 24.8 0.20 22.96 4,153 -27 2,503
2 Jan 1837.15 24.6 -15.55 22.24 7,804 -24 2,556
1 Jan 1788.40 40.15 0.35 20.56 2,344 122 2,579
31 Dec 1786.05 39.8 -19.55 19.43 5,701 160 2,470
30 Dec 1740.70 59.35 9.65 16.15 1,176 40 2,310
27 Dec 1759.90 49.7 -4.25 17.11 1,099 98 2,266
26 Dec 1752.80 53.95 -1.95 18.76 2,136 379 2,137
24 Dec 1749.05 55.9 -10.65 16.88 1,304 517 1,758
23 Dec 1745.35 66.55 -0.50 19.47 818 234 1,241
20 Dec 1743.55 67.05 12.00 21.16 664 250 1,006
19 Dec 1762.10 55.05 4.40 19.46 347 101 751
18 Dec 1780.00 50.65 3.05 21.01 163 51 650
17 Dec 1784.05 47.6 7.30 19.83 275 107 593
16 Dec 1804.45 40.3 -2.80 20.18 160 59 485
13 Dec 1805.65 43.1 -12.40 21.69 91 17 426
12 Dec 1768.70 55.5 9.50 20.82 90 53 399
11 Dec 1794.70 46 3.00 20.95 103 80 344
10 Dec 1794.70 43 -6.00 20.34 46 27 263
9 Dec 1786.25 49 -5.00 20.51 65 31 235
6 Dec 1776.95 54 -1.00 20.05 6 5 205
5 Dec 1775.15 55 -11.00 20.45 140 105 199
4 Dec 1757.50 66 -6.00 21.46 94 87 92
3 Dec 1749.90 72 -43.35 21.64 5 3 3
2 Dec 1753.95 115.35 0.00 - 0 0 0
29 Nov 1765.25 115.35 0.00 - 0 0 0
28 Nov 1759.20 115.35 0.00 - 0 0 0
27 Nov 1783.20 115.35 0.00 0.47 0 0 0
26 Nov 1783.60 115.35 0.00 0.59 0 0 0
25 Nov 1790.75 115.35 0.00 0.68 0 0 0
22 Nov 1761.45 115.35 0.00 - 0 0 0
20 Nov 1727.75 115.35 0.00 - 0 0 0
19 Nov 1727.75 115.35 0.00 - 0 0 0
18 Nov 1722.75 115.35 0.00 - 0 0 0
14 Nov 1707.90 115.35 0.00 - 0 0 0
13 Nov 1687.85 115.35 0.00 - 0 0 0
12 Nov 1721.40 115.35 0.00 - 0 0 0
11 Nov 1744.00 115.35 0.00 - 0 0 0
8 Nov 1745.80 115.35 0.00 - 0 0 0
7 Nov 1746.90 115.35 0.00 - 0 0 0
6 Nov 1762.60 115.35 115.35 0.01 0 0 0
5 Nov 1757.15 0 0.00 - 0 0 0
4 Nov 1729.35 0 - 0 0 0


For Kotak Mahindra Bank Ltd - strike price 1800 expiring on 30JAN2025

Delta for 1800 PE is -0.05

Historical price for 1800 PE is as follows

On 24 Jan KOTAKBANK was trading at 1899.25. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 26.04, the open interest changed by -176 which decreased total open position to 3170


On 23 Jan KOTAKBANK was trading at 1894.85. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 24.92, the open interest changed by -486 which decreased total open position to 3349


On 22 Jan KOTAKBANK was trading at 1917.50. The strike last trading price was 1.75, which was -1.30 lower than the previous day. The implied volatity was 27.16, the open interest changed by -85 which decreased total open position to 4039


On 21 Jan KOTAKBANK was trading at 1893.30. The strike last trading price was 3.05, which was -1.50 lower than the previous day. The implied volatity was 25.25, the open interest changed by -1521 which decreased total open position to 4156


On 20 Jan KOTAKBANK was trading at 1920.50. The strike last trading price was 4.55, which was -56.20 lower than the previous day. The implied volatity was 31.25, the open interest changed by 3517 which increased total open position to 5856


On 17 Jan KOTAKBANK was trading at 1758.60. The strike last trading price was 60.75, which was 22.90 higher than the previous day. The implied volatity was 30.80, the open interest changed by -548 which decreased total open position to 2329


On 16 Jan KOTAKBANK was trading at 1805.55. The strike last trading price was 37.85, which was -9.45 lower than the previous day. The implied volatity was 31.30, the open interest changed by 516 which increased total open position to 2808


On 15 Jan KOTAKBANK was trading at 1789.60. The strike last trading price was 47.3, which was -13.30 lower than the previous day. The implied volatity was 31.05, the open interest changed by 149 which increased total open position to 2295


On 14 Jan KOTAKBANK was trading at 1750.60. The strike last trading price was 60.6, which was -13.90 lower than the previous day. The implied volatity was 28.52, the open interest changed by -256 which decreased total open position to 2146


On 13 Jan KOTAKBANK was trading at 1738.40. The strike last trading price was 74.5, which was 11.80 higher than the previous day. The implied volatity was 28.91, the open interest changed by -259 which decreased total open position to 2402


On 10 Jan KOTAKBANK was trading at 1756.20. The strike last trading price was 62.7, which was 20.40 higher than the previous day. The implied volatity was 27.60, the open interest changed by -293 which decreased total open position to 2662


On 9 Jan KOTAKBANK was trading at 1790.20. The strike last trading price was 42.3, which was -13.45 lower than the previous day. The implied volatity was 25.08, the open interest changed by 707 which increased total open position to 2971


On 8 Jan KOTAKBANK was trading at 1768.65. The strike last trading price was 55.75, which was 2.75 higher than the previous day. The implied volatity was 24.48, the open interest changed by 80 which increased total open position to 2261


On 7 Jan KOTAKBANK was trading at 1772.05. The strike last trading price was 53, which was 2.30 higher than the previous day. The implied volatity was 24.35, the open interest changed by -26 which decreased total open position to 2185


On 6 Jan KOTAKBANK was trading at 1779.65. The strike last trading price was 50.7, which was 25.90 higher than the previous day. The implied volatity was 24.87, the open interest changed by -280 which decreased total open position to 2212


On 3 Jan KOTAKBANK was trading at 1838.65. The strike last trading price was 24.8, which was 0.20 higher than the previous day. The implied volatity was 22.96, the open interest changed by -27 which decreased total open position to 2503


On 2 Jan KOTAKBANK was trading at 1837.15. The strike last trading price was 24.6, which was -15.55 lower than the previous day. The implied volatity was 22.24, the open interest changed by -24 which decreased total open position to 2556


On 1 Jan KOTAKBANK was trading at 1788.40. The strike last trading price was 40.15, which was 0.35 higher than the previous day. The implied volatity was 20.56, the open interest changed by 122 which increased total open position to 2579


On 31 Dec KOTAKBANK was trading at 1786.05. The strike last trading price was 39.8, which was -19.55 lower than the previous day. The implied volatity was 19.43, the open interest changed by 160 which increased total open position to 2470


On 30 Dec KOTAKBANK was trading at 1740.70. The strike last trading price was 59.35, which was 9.65 higher than the previous day. The implied volatity was 16.15, the open interest changed by 40 which increased total open position to 2310


On 27 Dec KOTAKBANK was trading at 1759.90. The strike last trading price was 49.7, which was -4.25 lower than the previous day. The implied volatity was 17.11, the open interest changed by 98 which increased total open position to 2266


On 26 Dec KOTAKBANK was trading at 1752.80. The strike last trading price was 53.95, which was -1.95 lower than the previous day. The implied volatity was 18.76, the open interest changed by 379 which increased total open position to 2137


On 24 Dec KOTAKBANK was trading at 1749.05. The strike last trading price was 55.9, which was -10.65 lower than the previous day. The implied volatity was 16.88, the open interest changed by 517 which increased total open position to 1758


On 23 Dec KOTAKBANK was trading at 1745.35. The strike last trading price was 66.55, which was -0.50 lower than the previous day. The implied volatity was 19.47, the open interest changed by 234 which increased total open position to 1241


On 20 Dec KOTAKBANK was trading at 1743.55. The strike last trading price was 67.05, which was 12.00 higher than the previous day. The implied volatity was 21.16, the open interest changed by 250 which increased total open position to 1006


On 19 Dec KOTAKBANK was trading at 1762.10. The strike last trading price was 55.05, which was 4.40 higher than the previous day. The implied volatity was 19.46, the open interest changed by 101 which increased total open position to 751


On 18 Dec KOTAKBANK was trading at 1780.00. The strike last trading price was 50.65, which was 3.05 higher than the previous day. The implied volatity was 21.01, the open interest changed by 51 which increased total open position to 650


On 17 Dec KOTAKBANK was trading at 1784.05. The strike last trading price was 47.6, which was 7.30 higher than the previous day. The implied volatity was 19.83, the open interest changed by 107 which increased total open position to 593


On 16 Dec KOTAKBANK was trading at 1804.45. The strike last trading price was 40.3, which was -2.80 lower than the previous day. The implied volatity was 20.18, the open interest changed by 59 which increased total open position to 485


On 13 Dec KOTAKBANK was trading at 1805.65. The strike last trading price was 43.1, which was -12.40 lower than the previous day. The implied volatity was 21.69, the open interest changed by 17 which increased total open position to 426


On 12 Dec KOTAKBANK was trading at 1768.70. The strike last trading price was 55.5, which was 9.50 higher than the previous day. The implied volatity was 20.82, the open interest changed by 53 which increased total open position to 399


On 11 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 46, which was 3.00 higher than the previous day. The implied volatity was 20.95, the open interest changed by 80 which increased total open position to 344


On 10 Dec KOTAKBANK was trading at 1794.70. The strike last trading price was 43, which was -6.00 lower than the previous day. The implied volatity was 20.34, the open interest changed by 27 which increased total open position to 263


On 9 Dec KOTAKBANK was trading at 1786.25. The strike last trading price was 49, which was -5.00 lower than the previous day. The implied volatity was 20.51, the open interest changed by 31 which increased total open position to 235


On 6 Dec KOTAKBANK was trading at 1776.95. The strike last trading price was 54, which was -1.00 lower than the previous day. The implied volatity was 20.05, the open interest changed by 5 which increased total open position to 205


On 5 Dec KOTAKBANK was trading at 1775.15. The strike last trading price was 55, which was -11.00 lower than the previous day. The implied volatity was 20.45, the open interest changed by 105 which increased total open position to 199


On 4 Dec KOTAKBANK was trading at 1757.50. The strike last trading price was 66, which was -6.00 lower than the previous day. The implied volatity was 21.46, the open interest changed by 87 which increased total open position to 92


On 3 Dec KOTAKBANK was trading at 1749.90. The strike last trading price was 72, which was -43.35 lower than the previous day. The implied volatity was 21.64, the open interest changed by 3 which increased total open position to 3


On 2 Dec KOTAKBANK was trading at 1753.95. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Nov KOTAKBANK was trading at 1765.25. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov KOTAKBANK was trading at 1759.20. The strike last trading price was 115.35, which was 0.00 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 1783.20. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0


On 26 Nov KOTAKBANK was trading at 1783.60. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0


On 25 Nov KOTAKBANK was trading at 1790.75. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0


On 22 Nov KOTAKBANK was trading at 1761.45. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 115.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov KOTAKBANK was trading at 1727.75. The strike last trading price was 115.35, which was 0.00 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 1722.75. The strike last trading price was 115.35, which was 0.00 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 1707.90. The strike last trading price was 115.35, which was 0.00 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 1687.85. The strike last trading price was 115.35, which was 0.00 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 1721.40. The strike last trading price was 115.35, which was 0.00 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 1744.00. The strike last trading price was 115.35, which was 0.00 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 1745.80. The strike last trading price was 115.35, which was 0.00 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 1746.90. The strike last trading price was 115.35, which was 0.00 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 1762.60. The strike last trading price was 115.35, which was 115.35 higher than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0


On 5 Nov KOTAKBANK was trading at 1757.15. The strike last trading price was 0, which was 0.00 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 1729.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0